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
cmszllqdb00wt0zcgoti8aj2zstock-5m207940:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqd800ws0zcgjkc4ruwy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:25:00raw1,531,000원1,532,000원1,529,000원1,531,000원188
cmszllqd200wr0zcgo5516v4jstock-5m055550:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqcy00wq0zcgt4rg4ymm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:25:00raw103,900원104,200원103,700원104,100원7,221
cmszllqcs00wp0zcgo56172i5stock-5m105560:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqco00wo0zcgkqqsmszf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 13:25:00raw163,500원164,200원163,300원163,700원9,842
cmszllqci00wn0zcg11upsjj3stock-5m000270:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqce00wm0zcgnq4cli6u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:25:00raw131,700원132,000원131,700원132,000원6,481
cmszllqc900wl0zcg5cdj7ep9stock-5m005490:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqc500wk0zcgvviy6cpc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:25:00raw318,500원319,000원318,000원319,000원1,030
cmszllqeq00x30zcgdttchy9mstock-5m034730:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqem00x20zcgfm940dhp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:25:00raw545,000원546,000원543,000원545,000원1,734
cmszllqc000wj0zcgbe3uf7p6stock-5m068270:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqbw00wi0zcg3fqjdnf11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 13:25:00raw193,950원194,000원193,500원193,700원3,040
cmszllqbp00wh0zcg41penml1stock-5m051910:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqbl00wg0zcgc657o3jx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 13:25:00raw266,000원266,500원265,500원266,000원592
cmszllqbf00wf0zcgqxyt93h2stock-5m006400:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqbb00we0zcgd9cktvwk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 13:25:00raw492,000원493,500원491,500원492,000원3,013
cmszllqb100wd0zcgvh73wh0fstock-5m035720:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqaw00wc0zcgbu8ll0j51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 13:25:00raw37,250원37,300원37,200원37,300원23,589
cmszllqam00wb0zcgg9nw3nglstock-5m035420:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqah00wa0zcgewnp7swc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 13:25:00raw207,000원208,000원207,000원207,000원3,886
cmszllqa800w90zcgbgnl01pustock-5m066570:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqa200w80zcg2xzj2zoh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 13:25:00raw202,500원202,500원202,000원202,500원2,825
cmszllq9t00w70zcg4bbe8renstock-5m005380:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllq9o00w60zcgjqnvgq3g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:25:00raw412,000원413,500원412,000원412,500원4,690
cmszllq9h00w50zcg9dqeq88hstock-5m000660:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllq9c00w40zcgbhxagal51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 13:25:00raw1,516,000원1,520,000원1,515,000원1,516,000원20,272
cmszllq9500w30zcgy0oa0464stock-5m005930:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllq9100w20zcgtg14f8bq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:25:00raw248,750원249,500원248,500원249,000원196,401
cmszllqfn00x90zcgz1sz9xxlstock-5m030200:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqfj00x80zcg795xwt191
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 13:25:00raw52,600원52,600원52,400원52,600원1,680
cmszlfc3t00ut0zcge32m9iytstock-5m066570:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc3p00us0zcgutoz6nep1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 13:20:00raw201,500원202,500원201,000원202,500원10,803
cmszlfc3800up0zcgic1dtr04stock-5m000660:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc3400uo0zcg6vm9qfqf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 13:20:00raw1,510,000원1,521,000원1,510,000원1,517,000원30,890
cmszlfc2t00un0zcgg4e94yh6stock-5m005930:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc2o00um0zcgr3b94fnj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:20:00raw248,500원249,500원248,000원249,000원232,023
cmszlfcau00w10zcgbzts7rw7stock-5m017670:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfcaq00w00zcgyz157uq11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 13:20:00raw98,700원100,100원98,700원99,700원41,775
cmszlfcak00vz0zcg5f19zu86stock-5m030200:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfcag00vy0zcgg1jpby691
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 13:20:00raw52,500원52,700원52,400원52,500원4,439
cmszlfca900vx0zcghn553630stock-5m015760:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfca000vw0zcgzwlh5jr61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 13:20:00raw30,500원30,650원30,450원30,600원22,775
cmszlfc8z00vt0zcg01xbx75pstock-5m003550:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc8v00vs0zcgxyiuf6ax1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:20:00raw111,000원111,500원111,000원111,100원3,650
cmszlfc8p00vr0zcg0rlw5ayustock-5m034730:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc8l00vq0zcgqwklcu071
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:20:00raw544,000원547,000원543,000원545,000원1,901
cmszlfc8600vn0zcg1p9ta4zlstock-5m028260:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc8100vm0zcgoar7lq081
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:20:00raw344,000원346,500원343,500원345,000원2,783
cmszlfc7u00vl0zcgzovu6xtfstock-5m096770:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc7p00vk0zcgjnvzxvra1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 13:20:00raw129,700원130,300원129,500원130,100원3,717
cmszlfc7h00vj0zcgrj6ka0wastock-5m012330:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc7d00vi0zcg3gozb3jz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 13:20:00raw502,000원506,000원502,000원504,000원1,164
cmszlfc7500vh0zcggrxx9zugstock-5m373220:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc7100vg0zcgfky6w0hz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 13:20:00raw354,500원356,500원354,500원356,000원4,498
cmszlfc6u00vf0zcg7g9cq9mmstock-5m207940:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc6r00ve0zcg9am5xckz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:20:00raw1,527,000원1,531,000원1,527,000원1,530,000원387
cmszlfc6c00vb0zcgflm0a7cvstock-5m055550:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc6800va0zcgnktlouj41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:20:00raw103,650원104,100원103,600원103,900원10,142
cmszlfc6200v90zcgqxsx5aoystock-5m105560:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc5z00v80zcgkum1fxal1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 13:20:00raw163,100원164,100원163,000원163,600원9,813
cmszlfc5s00v70zcgmzf2px0tstock-5m000270:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc5p00v60zcgjt32d5i01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:20:00raw131,700원132,100원131,700원131,800원8,878
cmszlfc5j00v50zcgq7iu1n14stock-5m005490:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc5f00v40zcgxvpc9dbs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:20:00raw317,500원319,500원317,000원318,500원2,463
cmszlfc5900v30zcgnnnc3vdfstock-5m068270:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc5500v20zcg6guf8jvj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 13:20:00raw193,450원194,400원193,300원193,950원4,672
cmszlfc4z00v10zcgw9lryofhstock-5m051910:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc4v00v00zcgp7bxpgvn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 13:20:00raw265,500원266,500원265,000원266,000원910
cmszlfc4o00uz0zcgvumh97o5stock-5m006400:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc4k00uy0zcg6yl0qzo01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 13:20:00raw490,500원493,000원490,000원492,000원2,853
cmszlfc4e00ux0zcgtwo35qc9stock-5m035720:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc4a00uw0zcgwqaw0f751
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 13:20:00raw37,100원37,300원37,100원37,275원11,180
cmszlfc4400uv0zcgqatt1uqystock-5m035420:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc3z00uu0zcgmvyvo0rl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 13:20:00raw206,500원208,000원206,000원207,000원10,800
cmszlfc3j00ur0zcgo3i7g3ncstock-5m005380:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc3f00uq0zcg102qx3mj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:20:00raw410,500원413,500원410,500원412,500원7,849
cmszl8vlg00tf0zcgcjpjzm6gstock-5m005930:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vl300te0zcg23prweg61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:15:00raw248,250원248,500원248,000원248,250원97,922
cmszlfc9o00vv0zcgao621xnjstock-5m015760:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc9e00vu0zcgvf1dlhqg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 13:15:00raw30,450원30,550원30,450원30,450원16,062
cmszlfc8g00vp0zcgs95ewl4hstock-5m034730:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc8c00vo0zcgbgp2byp61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:15:00raw544,000원545,000원543,000원544,000원752
cmszlfc6l00vd0zcg2y8djp7fstock-5m207940:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc6h00vc0zcgldyr4ul41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:15:00raw1,527,000원1,527,000원1,526,000원1,527,000원84
cmszl8vr100ul0zcgbx1my8v4stock-5m017670:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:182026-08-19 13:25:18cmszl8vqy00uk0zcgbtgxhku11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 13:15:00raw98,700원99,100원98,600원98,800원16,765
cmszl8vqs00uj0zcgjgrrgm9xstock-5m030200:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:182026-08-19 13:25:18cmszl8vqo00ui0zcgekoqy4k51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 13:15:00raw52,300원52,500원52,300원52,400원1,660
cmszl8vqi00uh0zcgz0lvb4h5stock-5m003550:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vqe00ug0zcgunlxvpxd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:15:00raw110,600원111,200원110,600원111,000원6,768
cmszl8vq800uf0zcgzida4dq8stock-5m028260:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vq500ue0zcgrvmebnq31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:15:00raw344,000원344,500원343,500원344,000원1,739
cmszl8vpz00ud0zcgpei912y1stock-5m096770:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vpv00uc0zcgm6bqdcyl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 13:15:00raw129,500원129,800원129,200원129,800원4,284
cmszl8vpp00ub0zcg3622ffknstock-5m012330:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vpl00ua0zcgg9izw0cg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 13:15:00raw501,000원503,000원500,000원503,000원2,997
cmszl8vp700u70zcghsad01ejstock-5m373220:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vp400u60zcgqzaa4g6n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 13:15:00raw354,000원355,000원353,500원355,000원3,460
62,960건 중 46,251–46,300← 이전926 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬