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
cmszeztjv03ep0zg8imy19c8ystock-5m005380:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztjr03eo0zg8244sd4yx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 10:20:00raw419,500원420,000원417,000원417,500원6,915
cmszeztk403er0zg8axzxerjmstock-5m066570:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztk103eq0zg8461j9zs21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 10:20:00raw207,500원208,000원206,000원206,500원16,203
cmszeztm903f70zg8efiawmzostock-5m000270:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztm503f60zg8i664sne31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:20:00raw133,100원133,100원132,500원132,500원8,904
cmszeztlz03f50zg8qoyo1sfwstock-5m005490:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztlv03f40zg80ohm292u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 10:20:00raw319,000원319,500원318,000원318,000원1,972
cmszeztmi03f90zg88hk9kiyjstock-5m105560:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztmf03f80zg8m5fz58za1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 10:20:00raw166,000원166,600원165,600원165,900원9,512
cmszeztms03fb0zg8ahjvjizustock-5m055550:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztmo03fa0zg8p9eq6ulg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 10:20:00raw105,000원105,000원104,500원104,800원15,122
cmszeztn103fd0zg831ztdatkstock-5m207940:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztmx03fc0zg8psq7npfy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 10:20:00raw1,521,000원1,524,000원1,517,000원1,519,000원206
cmszeztnb03ff0zg88euj727rstock-5m373220:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztn703fe0zg8x9ywrz1u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 10:20:00raw357,000원360,000원357,000원357,000원10,489
cmszeztnl03fh0zg8qvia1lbrstock-5m012330:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztnh03fg0zg8cpec60nu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 10:20:00raw506,000원506,000원502,000원503,000원1,210
cmszeztnv03fj0zg8mujo321nstock-5m096770:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztnr03fi0zg8kwrtk2u11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 10:20:00raw131,000원131,300원130,400원130,900원7,553
cmszeztod03fn0zg8dcd25k2ystock-5m028260:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszezto903fm0zg8kwahhyf61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:20:00raw347,500원349,500원347,000원347,000원5,776
cmszeztoy03fr0zg8bv09rwhcstock-5m034730:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztot03fq0zg871r6pq8x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:20:00raw559,000원561,000원556,000원557,000원1,218
cmszeztp703ft0zg8afce36j7stock-5m003550:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztp403fs0zg8nz9lq33k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:20:00raw112,500원112,500원111,900원112,000원3,076
cmszeztpj03fv0zg82yvd0twsstock-5m015760:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztpd03fu0zg8gngu0vmr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 10:20:00raw31,300원31,300원31,200원31,250원12,063
cmszeztpu03fx0zg8fyid1ljpstock-5m030200:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztpq03fw0zg8zhpqovzm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 10:20:00raw52,700원52,900원52,700원52,750원4,865
cmszeztq503fz0zg8ptmoow0ystock-5m017670:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztq103fy0zg8b3fhgp5t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 10:20:00raw98,400원98,800원97,800원98,300원30,724
cmszf6asm03g50zg808wu9orgstock-5m005380:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:192026-08-19 10:35:19cmszf6asi03g40zg85s8iau4u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 10:25:00raw417,750원422,000원416,500원422,000원7,374
cmszf6at503g90zg8s827du7cstock-5m035420:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:192026-08-19 10:35:19cmszf6at103g80zg8318vl61b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 10:25:00raw207,500원208,000원206,500원208,000원10,796
cmszf6atf03gb0zg87o2w0cspstock-5m035720:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:192026-08-19 10:35:19cmszf6atb03ga0zg8q3h4cab41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 10:25:00raw37,050원37,100원36,950원37,050원36,212
cmszf6avl03gn0zg8xnsm3zn5stock-5m055550:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:192026-08-19 10:35:19cmszf6avh03gm0zg80oph37851
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 10:25:00raw104,800원105,000원104,700원105,000원7,647
cmszf6as303g10zg82sl7nsxgstock-5m005930:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:192026-08-19 10:35:19cmszf6arm03g00zg8r1b3k8gj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 10:25:00raw252,750원254,000원252,000원253,500원236,172
cmszfcp4q03ib0zg83hgy8mzustock-5m015760:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcp4n03ia0zg8fr95b96q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 10:25:00raw31,250원31,250원31,150원31,250원14,100
cmszf6asd03g30zg83p65rs93stock-5m000660:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:192026-08-19 10:35:19cmszf6as903g20zg8y8aqycoj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 10:25:00raw1,542,500원1,549,000원1,537,000원1,545,000원45,422
cmszf6asv03g70zg8yrbgm0okstock-5m066570:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:192026-08-19 10:35:19cmszf6asr03g60zg8lq7413om1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 10:25:00raw206,500원209,000원206,000원208,500원8,078
cmszf6att03gd0zg89qpxenc9stock-5m006400:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:192026-08-19 10:35:19cmszf6atn03gc0zg87jpu9sps1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 10:25:00raw498,500원501,000원498,500원500,000원4,927
cmszf6au903gf0zg8qfhxj1bmstock-5m051910:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:192026-08-19 10:35:19cmszf6au003ge0zg8mzld8rvf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 10:25:00raw267,000원268,000원266,500원267,000원2,638
cmszf6aun03gh0zg8yzm53wnvstock-5m068270:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:192026-08-19 10:35:19cmszf6aug03gg0zg8xlhg20mj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 10:25:00raw195,200원196,000원195,000원196,000원6,728
cmszf6av003gj0zg86m92ftfjstock-5m005490:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:192026-08-19 10:35:19cmszf6auu03gi0zg8mp9n7le51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 10:25:00raw318,000원319,500원317,500원319,000원2,440
cmszf6avb03gl0zg8fgtkkxs1stock-5m105560:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:192026-08-19 10:35:19cmszf6av703gk0zg8yi742u6c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 10:25:00raw165,900원166,500원165,800원166,200원9,103
cmszf6awh03gt0zg8xymjs2ztstock-5m012330:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:192026-08-19 10:35:19cmszf6awd03gs0zg8dke7h1431
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 10:25:00raw502,000원508,000원501,000원508,000원4,201
cmszf6awr03gv0zg8dtd9hjhrstock-5m096770:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:192026-08-19 10:35:19cmszf6awn03gu0zg89auvd5w71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 10:25:00raw130,800원131,500원130,700원131,300원6,298
cmszf6ax203gx0zg8ejam96tlstock-5m028260:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:202026-08-19 10:35:20cmszf6awy03gw0zg8wnjh3rq51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:25:00raw347,000원350,500원346,500원349,500원4,436
cmszf6axc03gz0zg8rtta5xeostock-5m034730:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:202026-08-19 10:35:20cmszf6ax803gy0zg8wfotpb3d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:25:00raw557,000원561,000원555,000원561,000원1,377
cmszf6axn03h10zg83f7xqnw7stock-5m003550:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:202026-08-19 10:35:20cmszf6axj03h00zg85wk6oyta1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:25:00raw112,000원112,800원112,000원112,500원5,852
cmszf6ay103h30zg8qefb0yxhstock-5m030200:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:202026-08-19 10:35:20cmszf6axv03h20zg87w5g7bdi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 10:25:00raw52,750원52,800원52,600원52,700원4,048
cmszf6ayg03h50zg8tparzoidstock-5m017670:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:202026-08-19 10:35:20cmszf6aya03h40zg8bdj3zvi51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 10:25:00raw98,400원98,400원97,500원97,800원19,350
cmszfcp1t03hp0zg8oko77fylstock-5m000270:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcp1p03ho0zg8d4b9ecf91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:25:00raw132,500원133,200원132,300원133,100원8,411
cmszf6avw03gp0zg8po94atlqstock-5m207940:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:192026-08-19 10:35:19cmszf6avs03go0zg8y2b9r48c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 10:25:00raw1,519,000원1,520,000원1,516,000원1,518,000원172
cmszf6aw603gr0zg86xgkc0m3stock-5m373220:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:192026-08-19 10:35:19cmszf6aw203gq0zg8fyctakzr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 10:25:00raw357,000원358,500원356,000원358,000원1,972
cmszfcozp03h90zg8tp6g5jelstock-5m000660:20260819:10302026-08-19 10:30:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcozm03h80zg8m1dv1vb51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 10:30:00raw1,544,000원1,550,000원1,531,000원1,532,000원47,209
cmszfcp4703i70zg8jtsha5gtstock-5m034730:20260819:10302026-08-19 10:30:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcp4203i60zg8dt8z8pvh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:30:00raw561,000원561,000원555,000원556,000원1,249
cmszfcp0a03hd0zg8u68l1kfastock-5m066570:20260819:10302026-08-19 10:30:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcp0603hc0zg8pk6kwj4d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 10:30:00raw209,000원209,000원206,000원206,250원10,625
cmszfcp0i03hf0zg8rqhduug9stock-5m035420:20260819:10302026-08-19 10:30:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcp0f03he0zg8jxxo4j101
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 10:30:00raw207,500원208,000원206,500원206,500원8,417
cmszfcp0r03hh0zg8eaxjc53gstock-5m006400:20260819:10302026-08-19 10:30:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcp0o03hg0zg8czyo7km01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 10:30:00raw500,000원501,000원492,000원492,000원7,509
cmszfcp1103hj0zg86sp0jo96stock-5m051910:20260819:10302026-08-19 10:30:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcp0x03hi0zg820encwpz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 10:30:00raw266,500원268,000원265,500원265,500원1,336
cmszfcp1a03hl0zg8rka0r2jrstock-5m068270:20260819:10302026-08-19 10:30:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcp1603hk0zg8syamfcs61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 10:30:00raw196,000원196,400원195,500원195,650원6,133
cmszfcp1k03hn0zg88lfiekijstock-5m005490:20260819:10302026-08-19 10:30:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcp1f03hm0zg81huwjwxr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 10:30:00raw319,000원320,000원317,500원317,500원2,308
cmszfcp3w03i50zg85rp6o1amstock-5m028260:20260819:10302026-08-19 10:30:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcp3s03i40zg83llwzpuu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:30:00raw349,500원350,500원346,500원346,500원3,552
cmszfcp2103hr0zg8bldcgh1fstock-5m000270:20260819:10302026-08-19 10:30:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcp1y03hq0zg85ph8fzr31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:30:00raw133,100원133,300원132,100원132,200원9,733
cmszfcp2b03ht0zg827em90kvstock-5m105560:20260819:10302026-08-19 10:30:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcp2703hs0zg8gg1kqekl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 10:30:00raw166,100원166,200원165,100원165,200원7,374
57,440건 중 15,851–15,900← 이전318 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬