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
cmszdke8i035n0zg864weln0fstock-5m015760:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke8f035m0zg87ppclf7d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 09:40:00raw30,900원31,050원30,900원31,050원43,040
cmszddye7033l0zg8dqpi9baustock-5m051910:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddye2033k0zg8d6dlruzy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 09:35:00raw260,500원261,000원259,000원260,000원1,699
cmszdke5u03530zg88tsvq7zystock-5m105560:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke5q03520zg85khaa59c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 09:35:00raw162,600원163,300원162,200원162,600원14,895
cmszddyi7034f0zg86lettpj8stock-5m017670:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyi3034e0zg8suy1ne5n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 09:35:00raw93,900원95,900원93,800원95,800원59,562
cmszddyhy034d0zg8q8ewwyhbstock-5m030200:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyhu034c0zg83g6yvao21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 09:35:00raw52,650원52,700원52,600원52,600원6,163
cmszddyho034b0zg8x6u75ni3stock-5m015760:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyhk034a0zg84esapt4p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 09:35:00raw30,950원30,950원30,850원30,950원30,907
cmszddyhe03490zg8lqjsq588stock-5m003550:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyhb03480zg8ekx2jc5g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:35:00raw108,600원108,600원108,100원108,500원3,487
cmszddyh503470zg8ic3ndsf0stock-5m034730:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyh103460zg8gpl2ieas1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:35:00raw541,000원543,000원539,000원543,000원1,645
cmszddygw03450zg817e9anabstock-5m028260:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddygs03440zg8eg2gn1tx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:35:00raw341,500원342,250원339,500원341,000원5,150
cmszddygm03430zg8wbe4qgdmstock-5m096770:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddygj03420zg8e70k1olw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 09:35:00raw128,300원128,400원127,200원127,500원4,978
cmszddygd03410zg8xa09a2i6stock-5m012330:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyg903400zg8h2rybec11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 09:35:00raw491,500원495,500원491,000원495,500원4,726
cmszddyfv033x0zg8ogxxd7v8stock-5m373220:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyfs033w0zg8krk6395h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 09:35:00raw350,000원350,000원347,000원348,000원3,195
cmszddyfm033v0zg8va6jp6esstock-5m207940:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyfi033u0zg8vxy44hhz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:35:00raw1,507,000원1,509,000원1,503,000원1,504,000원456
cmszddyfd033t0zg8iabbgxwwstock-5m055550:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyfa033s0zg8tzlth45u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:35:00raw103,600원103,700원103,200원103,400원20,361
cmszddyf4033r0zg8olb8bh9ystock-5m000270:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyf0033q0zg8ltc06p711
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:35:00raw130,600원131,100원130,300원130,900원14,977
cmszddyeu033p0zg8ees8wtx7stock-5m005490:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyeq033o0zg8o9e541pv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 09:35:00raw312,000원313,000원311,000원312,000원3,381
cmszddyej033n0zg8kse5upwqstock-5m068270:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyee033m0zg89kv8ylyq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 09:35:00raw194,100원194,600원193,700원194,600원7,112
cmszddydx033j0zg8bt6hxfdestock-5m006400:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddydt033i0zg8ujc2tyda1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 09:35:00raw492,500원492,500원488,000원490,500원8,211
cmszddydh033f0zg892lfrlyistock-5m035720:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddydd033e0zg8lheitiue1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 09:35:00raw36,750원36,750원36,650원36,750원33,388
cmszddyd8033d0zg8r3xaxz2ystock-5m035420:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyd5033c0zg8c95z2ph41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 09:35:00raw204,500원205,500원203,500원205,000원22,915
cmszddycz033b0zg8m8ple6uhstock-5m066570:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddycv033a0zg8433fxc6e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 09:35:00raw203,000원203,000원201,500원203,000원13,171
cmszddycq03390zg8wo5ngie4stock-5m005380:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddycm03380zg8bxkedbrz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:35:00raw410,500원413,500원410,000원413,000원7,855
cmszddycg03370zg8ixyn6zw2stock-5m000660:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddycc03360zg8drn1i9tx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 09:35:00raw1,517,000원1,530,000원1,515,000원1,529,000원87,485
cmszddyc703350zg87k4sphlhstock-5m005930:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyc203340zg81yapy3sq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:35:00raw249,000원250,500원249,000원250,500원396,539
cmszd7iqs03290zg8orro26bystock-5m068270:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7iqp03280zg8ymykulmq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 09:30:00raw193,300원194,800원193,300원194,100원10,997
cmszddydp033h0zg8ed28sjlzstock-5m006400:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddydl033g0zg8la49t6w21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 09:30:00raw488,500원494,500원488,250원492,000원15,162
cmszddyg5033z0zg86apcd6cnstock-5m012330:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyg1033y0zg84ygmaarq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 09:30:00raw489,000원492,500원488,500원491,500원3,914
cmszd7iuo03330zg8qkwmes8istock-5m017670:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7iuk03320zg8h7x8q3vt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 09:30:00raw92,700원94,200원92,700원94,000원29,667
cmszd7iue03310zg8996vlmzastock-5m030200:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7iua03300zg8814rtspd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 09:30:00raw52,800원52,800원52,600원52,700원3,437
cmszd7iu4032z0zg8uho2z90ustock-5m015760:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7iu0032y0zg8rbizcixb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 09:30:00raw30,850원31,025원30,800원30,950원44,570
cmszd7itv032x0zg8ozgj223ustock-5m003550:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7itr032w0zg8g4y63s611
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:30:00raw108,100원109,000원108,100원108,600원2,981
cmszd7itl032v0zg8lf6egfcqstock-5m034730:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7ith032u0zg8qjo7lpbz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:30:00raw539,000원543,000원537,000원541,000원1,859
cmszd7itc032t0zg8qhf17e4gstock-5m028260:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7it8032s0zg8n28ziyyw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:30:00raw336,000원342,000원336,000원341,500원5,662
cmszd7it3032r0zg8gjrvez53stock-5m096770:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7isz032q0zg8mqgs8m141
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 09:30:00raw126,700원128,500원126,700원128,300원10,016
cmszd7ism032n0zg8c3fj9h07stock-5m373220:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7isi032m0zg8jybazg5i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 09:30:00raw345,500원352,000원345,500원350,000원6,070
cmszd7isc032l0zg8u4d3smf1stock-5m207940:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7is9032k0zg89jund4g51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:30:00raw1,504,000원1,513,000원1,502,000원1,504,000원728
cmszd7is3032j0zg85qecy089stock-5m055550:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7irz032i0zg8y0pdca5t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:30:00raw103,500원103,800원103,100원103,500원33,708
cmszd7iru032h0zg8zxm9joctstock-5m105560:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7irq032g0zg8a077kse01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 09:30:00raw161,400원162,900원161,200원162,600원17,289
cmszd7irk032f0zg8to5kqymestock-5m000270:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7irg032e0zg858ds02r21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:30:00raw130,200원130,700원130,100원130,700원7,924
cmszd7ir2032b0zg80cbr7lh8stock-5m005490:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7iqy032a0zg8vdw3u6th1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 09:30:00raw309,500원313,000원309,000원312,000원4,198
cmszd7iqj03270zg8wspnrdnmstock-5m051910:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7iqe03260zg8smd48j7p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 09:30:00raw257,500원261,000원257,500원260,500원2,919
cmszd7iq403250zg89b1m7bhmstock-5m035720:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7ipv03240zg8upyyzokm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 09:30:00raw36,625원36,775원36,600원36,750원19,742
cmszd7ipd03230zg8x2uamypnstock-5m035420:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7ip503220zg8084n3mlh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 09:30:00raw203,500원205,000원203,500원205,000원14,292
cmszd7iol03210zg8ahu1iytostock-5m066570:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7ioc03200zg8yarqgw1f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 09:30:00raw201,500원203,500원201,500원203,000원17,973
cmszd7inv031z0zg8tjg518kvstock-5m005380:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7inn031y0zg8chiksc0p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:30:00raw407,500원411,000원407,500원410,500원9,409
cmszd7in7031x0zg8c7ncwhxjstock-5m000660:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7imy031w0zg8075viykc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 09:30:00raw1,514,000원1,521,000원1,510,000원1,517,000원76,034
cmszd7img031v0zg8fv2xuscdstock-5m005930:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7im7031u0zg8nwq228nq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:30:00raw248,500원250,000원248,000원249,500원426,387
cmszd13tj031r0zg84cpptnfrstock-5m030200:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13tg031q0zg8fpxgq0ek1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 09:25:00raw52,700원52,850원52,600원52,800원6,098
cmszd13oi030p0zg8vpw3xaeystock-5m005930:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13o2030o0zg844l7a2xa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:25:00raw248,500원249,500원247,000원248,500원505,317
cmszd13ot030r0zg882x841f5stock-5m000660:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13op030q0zg87xqphhxn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 09:25:00raw1,508,000원1,516,000원1,502,000원1,513,000원66,903
62,960건 중 47,301–47,350← 이전947 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬