Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↑가격 기준시가고가저가종가거래량
cmsznkgyo01an0zcg0xb6a39lstock-5m005490:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:30:172026-08-19 14:30:17cmsznkgyl01am0zcgyvosvs9h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:20:00raw318,000원319,000원317,500원318,500원1,714
cmsznkgyf01al0zcgwd2qk433stock-5m068270:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:30:172026-08-19 14:30:17cmsznkgyb01ak0zcgbpik4ejh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 14:20:00raw194,100원194,500원194,000원194,400원2,350
cmsznkh0501ax0zcgi34t5hqastock-5m012330:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:30:182026-08-19 14:30:18cmsznkh0101aw0zcg1544cwjz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 14:20:00raw504,000원508,000원504,000원506,000원2,919
cmsznkgy501aj0zcgkivj5171stock-5m051910:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:30:172026-08-19 14:30:17cmsznkgy101ai0zcglvdncpj71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 14:20:00raw266,000원266,500원265,500원266,000원1,144
cmsznkgzj01at0zcggpd1k3wbstock-5m055550:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:30:172026-08-19 14:30:17cmsznkgzf01as0zcgw687y84r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:20:00raw104,800원105,000원104,800원104,900원8,813
cmsznkh1b01b50zcgv8dhk0upstock-5m003550:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:30:182026-08-19 14:30:18cmsznkh1701b40zcgsqx1f6nk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:20:00raw110,400원110,800원110,400원110,800원3,843
cmsznkh1101b30zcgke491zjbstock-5m034730:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:30:182026-08-19 14:30:18cmsznkh0x01b20zcg2cmq81qd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:20:00raw548,000원550,000원547,000원550,000원1,432
cmsznkh0r01b10zcgctkfk004stock-5m028260:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:30:182026-08-19 14:30:18cmsznkh0n01b00zcgr8zz5lru1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:20:00raw346,500원348,500원346,000원347,000원2,081
cmsznkh0h01az0zcgr87zlh7kstock-5m096770:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:30:182026-08-19 14:30:18cmsznkh0d01ay0zcgw5ahqhmv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 14:20:00raw129,100원129,700원129,100원129,500원2,077
cmsznkgzt01av0zcg1r3h4vscstock-5m373220:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:30:172026-08-19 14:30:17cmsznkgzq01au0zcgkm658zb41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 14:20:00raw356,000원357,500원356,000원357,000원3,804
cmsznqwm601bf0zcgjz18u129stock-5m000660:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwm201be0zcgco3u3xbi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 14:25:00raw1,513,000원1,517,000원1,511,000원1,515,000원31,674
cmsznqwlu01bd0zcg1v4lxztzstock-5m005930:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwlj01bc0zcgw9vwhl091
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 14:25:00raw248,000원249,500원248,000원249,000원150,774
cmsznqwmf01bh0zcge5vnghristock-5m005380:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwmc01bg0zcgjore76rq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 14:25:00raw412,000원414,500원412,000원413,500원9,107
cmsznqwmo01bj0zcgwhk3qhv5stock-5m066570:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwml01bi0zcguiuyt4mg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 14:25:00raw202,500원203,000원202,000원202,500원4,008
cmsznqwmy01bl0zcgymc0956tstock-5m035420:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwmu01bk0zcggxhhtjtz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 14:25:00raw207,000원208,000원206,500원208,000원11,046
cmsznqwo201bn0zcgsoacdwd5stock-5m035720:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwnu01bm0zcg0i0c4wmt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 14:25:00raw37,275원37,400원37,250원37,400원11,989
cmsznqwoo01bp0zcgpimb9yuqstock-5m006400:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwok01bo0zcgjjpt0hwi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 14:25:00raw491,500원492,500원491,000원492,500원3,136
cmsznqwoz01br0zcgh53nc976stock-5m051910:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwov01bq0zcgbiex5a5l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 14:25:00raw266,500원267,500원266,000원267,000원802
cmsznqwp801bt0zcg6rssw48cstock-5m068270:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwp501bs0zcgsa2m8q771
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 14:25:00raw194,450원194,700원194,300원194,400원2,817
cmsznqwpj01bv0zcg8ajqy14pstock-5m005490:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwpf01bu0zcg7hqml7fd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:25:00raw318,500원320,000원318,500원319,500원1,797
cmsznqwpt01bx0zcg5ozq32b2stock-5m000270:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwpp01bw0zcgfdul441b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:25:00raw132,900원133,200원132,800원133,100원5,845
cmsznqwq301bz0zcgw8wle12dstock-5m105560:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwpz01by0zcgfocxs0tk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 14:25:00raw165,200원165,500원165,100원165,500원7,096
cmsznqwqd01c10zcgamq0sai5stock-5m055550:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwq901c00zcgscf8lano1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:25:00raw105,000원105,200원104,900원105,100원8,923
cmsznqwqv01c50zcgpsq2cg30stock-5m207940:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwqr01c40zcg4j3u1znu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:25:00raw1,534,000원1,535,000원1,531,000원1,533,000원248
cmsznqwr401c70zcgsj8xool2stock-5m373220:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwr001c60zcgw24o0uil1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 14:25:00raw356,500원359,000원356,500원359,000원4,354
cmsznqwre01c90zcgidgux4gestock-5m012330:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwra01c80zcgqe65f40l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 14:25:00raw507,000원510,000원506,000원508,000원2,635
cmsznqwrn01cb0zcggzm4i252stock-5m096770:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwrk01ca0zcgc0ujgogp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 14:25:00raw129,600원129,900원129,400원129,700원2,888
cmsznqwrx01cd0zcgn69oj630stock-5m028260:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwrt01cc0zcg4a5690dg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:25:00raw348,000원349,500원347,000원349,000원2,575
cmsznqws601cf0zcgw6gguiasstock-5m015760:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqws201ce0zcgmrt0wwd11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 14:25:00raw30,700원30,800원30,700원30,750원24,814
cmsznqwsf01ch0zcgq7hlj3w3stock-5m030200:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwsc01cg0zcgd6uu36701
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 14:25:00raw52,200원52,300원52,100원52,200원12,298
cmsznqwso01cj0zcgh26rmu6rstock-5m017670:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwsl01ci0zcgsyofsydy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 14:25:00raw98,500원98,700원98,300원98,500원10,168
cmsznxbpc01dl0zcgsokri4mestock-5m034730:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbp901dk0zcgb3ivcrhy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:25:00raw549,000원552,000원548,000원552,000원1,009
cmsznxbpx01dp0zcg9x13076istock-5m003550:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbpt01do0zcgwg3zr9xs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:25:00raw110,800원111,200원110,700원111,000원3,338
cmsznxbmc01cz0zcgn6nfmi81stock-5m051910:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbm801cy0zcgljpa1f8s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 14:30:00raw267,500원267,500원267,000원267,500원515
cmsznxbmm01d10zcgdgaq67fnstock-5m068270:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbmi01d00zcg3560ra0u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 14:30:00raw194,500원194,500원194,200원194,300원2,174
cmsznxbmw01d30zcgm7865c4tstock-5m005490:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbms01d20zcghtxhck9n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:30:00raw320,000원320,000원318,500원318,500원749
cmsznxbn701d50zcgvpdjdeuistock-5m000270:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbn201d40zcgx8abi7ar1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:30:00raw133,200원133,200원132,800원132,800원3,750
cmsznxbnh01d70zcgtrlkeh6astock-5m105560:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbnd01d60zcght88kkb21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 14:30:00raw165,400원165,500원164,900원165,100원6,415
cmsznxbnr01d90zcg58p6txp1stock-5m055550:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbnn01d80zcg3trh8tzk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:30:00raw105,100원105,200원104,800원104,900원14,632
cmsznxbo101db0zcgvijv6gzcstock-5m207940:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbnx01da0zcg74b79peq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:30:00raw1,534,000원1,535,000원1,532,000원1,533,000원263
cmsznxboa01dd0zcglg929fujstock-5m373220:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbo601dc0zcgs7j4ju2r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 14:30:00raw359,000원359,000원358,000원358,000원3,417
cmsznxbok01df0zcg4fhvkuuustock-5m012330:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbog01de0zcg4zydsm781
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 14:30:00raw509,000원509,000원506,000원507,000원1,090
cmsznxbot01dh0zcggvsv8bilstock-5m096770:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbop01dg0zcg92y3cnic1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 14:30:00raw129,700원129,700원129,500원129,700원1,954
cmsznxbp301dj0zcgvgrkzp3istock-5m028260:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxboz01di0zcgcixofaat1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:30:00raw349,000원349,000원348,000원348,500원2,566
cmsznxbpm01dn0zcgfgfjayrjstock-5m034730:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbpi01dm0zcg74r3be351
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:30:00raw552,000원552,000원549,000원551,000원940
cmsznxbk901cl0zcg44glbmo3stock-5m005930:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbk201ck0zcg4jw05tzc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 14:30:00raw249,000원249,000원248,000원248,500원154,795
cmsznxbq501dr0zcg6k1w0stbstock-5m003550:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbq101dq0zcgzivhhhs51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:30:00raw111,000원111,000원110,700원110,900원3,361
cmsznxbqf01dt0zcgkbat6hg0stock-5m015760:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbqb01ds0zcg5pcw12os1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 14:30:00raw30,800원30,800원30,700원30,750원20,096
cmsznxbqp01dv0zcg19jq79wjstock-5m030200:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbql01du0zcg8qqoien21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 14:30:00raw52,300원52,300원52,100원52,200원6,918
cmsznxbqy01dx0zcgfot3y3i7stock-5m017670:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbqu01dw0zcguf68bsc91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 14:30:00raw98,500원98,600원98,100원98,400원10,693
116,697건 중 19,151–19,200← 이전384 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬