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
cmszixabn00cx0zcg077prozjstock-5m005930:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixabd00cw0zcgxq9g870b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:10:00raw249,000원249,000원248,500원249,000원103,005
cmszixacc00cz0zcgbdh7udrvstock-5m000660:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixac600cy0zcgf7jls1vs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 12:10:00raw1,520,000원1,522,000원1,519,000원1,521,000원15,180
cmszixad100d30zcge2l6uydlstock-5m066570:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixacx00d20zcgdhggwd961
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 12:10:00raw202,000원202,000원201,000원202,000원5,335
cmszixada00d50zcgs6m4pzoustock-5m035420:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixad700d40zcgcp3iloqp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 12:10:00raw206,500원206,500원206,000원206,500원2,981
cmszixadl00d70zcgbvdxtgbrstock-5m035720:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixadh00d60zcgoni536ai1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 12:10:00raw36,950원37,050원36,900원37,000원14,784
cmszixadv00d90zcgdmpfllxjstock-5m006400:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixadr00d80zcghsegfv461
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 12:10:00raw489,500원490,000원488,000원489,500원1,833
cmszixae400db0zcg5ehnudoostock-5m051910:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixae000da0zcg9ho10f621
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 12:10:00raw264,500원264,500원263,500원264,000원421
cmszixaee00dd0zcglgq65k58stock-5m068270:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixaea00dc0zcg47yi9exq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 12:10:00raw194,100원194,400원193,900원194,100원3,255
cmszixaeo00df0zcgfo0vlhvfstock-5m005490:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixaek00de0zcgqwnal4ph1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 12:10:00raw316,000원316,500원315,500원316,000원658
cmszixaey00dh0zcgszehu1h4stock-5m105560:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixaeu00dg0zcgukbdd3j31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 12:10:00raw163,100원163,100원162,400원162,600원5,676
cmszixaf700dj0zcgsre3qv7nstock-5m055550:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixaf400di0zcgix5wftvv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 12:10:00raw104,000원104,000원103,700원103,900원4,547
cmszixafg00dl0zcgn9vl1oodstock-5m207940:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixafc00dk0zcgs8bzkife1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:10:00raw1,535,000원1,535,000원1,531,000원1,532,000원79
cmszixafq00dn0zcg292qh5mqstock-5m373220:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixafm00dm0zcgauujcdh31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 12:10:00raw352,000원352,500원351,000원352,000원862
cmszixafz00dp0zcgdnm19icystock-5m012330:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixafv00do0zcg19hd03r21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 12:10:00raw502,000원502,000원501,000원502,000원919
cmszixag900dr0zcg2vmibf6jstock-5m096770:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixag500dq0zcg21i5dwlo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 12:10:00raw130,200원130,400원130,100원130,100원2,949
cmszixah600dx0zcge8jh0ugostock-5m003550:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixah100dw0zcg4pqr8ej31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 12:10:00raw110,600원110,700원110,600원110,700원1,018
cmszj3q4g00en0zcgqoxmvim4stock-5m000270:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q4c00em0zcg253926l91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 12:10:00raw131,700원131,800원131,500원131,700원3,621
cmszixahh00dz0zcgxsofjtswstock-5m015760:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:182026-08-19 12:20:18cmszixahd00dy0zcg3sirzw5d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 12:10:00raw30,650원30,700원30,550원30,600원48,117
cmszixahv00e10zcgrbr8xjjjstock-5m017670:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:182026-08-19 12:20:18cmszixahq00e00zcgrej4fph81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 12:10:00raw97,500원97,700원97,400원97,600원4,759
cmszj3q7g00f90zcgsuglro69stock-5m030200:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q7c00f80zcgfyqssr2e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 12:10:00raw52,300원52,500원52,100원52,400원4,186
cmszixagj00dt0zcgs24t17systock-5m028260:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixagf00ds0zcgs3xb2f6w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:10:00raw344,500원345,000원343,500원344,500원1,435
cmszixagu00dv0zcgz58rwnfystock-5m034730:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixagp00du0zcg4z6l7qok1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 12:10:00raw548,000원548,000원545,000원547,000원490
cmszj3q6e00f10zcg44phn8lzstock-5m028260:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q6b00f00zcgkw4k9ut21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:15:00raw344,750원346,500원344,750원345,000원1,495
cmszj3q1n00e30zcgb6y7u5orstock-5m005930:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q0t00e20zcg98h597bz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:15:00raw248,750원249,500원248,500원249,000원185,696
cmszj3q1x00e50zcg5fcouf0hstock-5m000660:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q1t00e40zcgruv0ou3p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 12:15:00raw1,521,000원1,526,000원1,520,000원1,523,000원14,396
cmszj3q2800e70zcgzlgnx5drstock-5m005380:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q2300e60zcg7er3ulwn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:15:00raw412,250원413,500원412,250원412,500원2,993
cmszj3q2j00e90zcgts9m174pstock-5m066570:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q2f00e80zcg2fnw6vuk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 12:15:00raw202,000원203,000원201,500원202,500원3,938
cmszj3q2t00eb0zcgmn9dt8zbstock-5m035420:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q2p00ea0zcgyzxn0pyd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 12:15:00raw206,500원207,000원206,000원206,500원6,164
cmszj3q3300ed0zcgpexvhwgvstock-5m035720:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q2z00ec0zcgicexk3qr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 12:15:00raw37,000원37,150원37,000원37,100원9,601
cmszj3q3c00ef0zcgko1dg8o3stock-5m006400:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q3800ee0zcgve61onzb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 12:15:00raw489,500원491,500원489,500원491,500원1,338
cmszj3q3n00eh0zcg98d1bkvlstock-5m051910:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q3j00eg0zcgycmboa121
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 12:15:00raw264,000원265,500원264,000원265,500원387
cmszj3q3w00ej0zcgd6pk2qvvstock-5m068270:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q3s00ei0zcg5zl96jcq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 12:15:00raw194,100원194,500원194,000원194,500원1,487
cmszj3q4600el0zcgtiwzcieastock-5m005490:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q4300ek0zcgnhunl9lc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 12:15:00raw316,500원317,500원316,500원317,000원1,063
cmszj3q4o00ep0zcgjxezw1rastock-5m000270:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q4k00eo0zcgr5akgr2y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 12:15:00raw131,700원132,100원131,700원131,800원6,584
cmszj3q4y00er0zcglbdkprgwstock-5m055550:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q4u00eq0zcgy073yaja1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 12:15:00raw103,800원104,300원103,800원104,100원5,015
cmszj3q5800et0zcgy5csrvdcstock-5m207940:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q5400es0zcg89u2vq151
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:15:00raw1,532,000원1,537,000원1,532,000원1,534,000원203
cmszj3q5l00ev0zcgub4roh7kstock-5m373220:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q5e00eu0zcgsqvfmizh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 12:15:00raw351,500원355,000원351,500원354,500원1,681
cmszj3q6500ez0zcggrs554ristock-5m096770:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q6100ey0zcgt9c9g6w01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 12:15:00raw130,200원130,800원130,100원130,600원3,490
cmszj3q5v00ex0zcgvrqwoxrfstock-5m012330:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q5r00ew0zcgmu9immcw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 12:15:00raw501,000원505,000원501,000원504,000원1,596
cmszja53a00fz0zcgcujuy1j4stock-5m105560:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja53600fy0zcg0uiwgdrj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 12:15:00raw162,600원163,300원162,500원163,100원7,386
cmszj3q7z00fd0zcg57r50umpstock-5m017670:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q7v00fc0zcgqn1ts6t01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 12:15:00raw97,600원98,400원97,600원98,300원9,268
cmszj3q7p00fb0zcg10k0btffstock-5m030200:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q7l00fa0zcgpzi9uo4w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 12:15:00raw52,200원52,500원52,200원52,350원5,972
cmszj3q7700f70zcg65vbccajstock-5m015760:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q7300f60zcgve1gw2j91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 12:15:00raw30,600원30,650원30,550원30,600원55,475
cmszj3q6x00f50zcgh74vblyqstock-5m003550:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q6u00f40zcgz1johvjg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 12:15:00raw110,600원111,000원110,600원110,900원8,497
cmszj3q6o00f30zcglfyqmkvfstock-5m034730:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q6k00f20zcgyx3wq6u21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 12:15:00raw547,000원550,000원546,000원549,000원716
cmszja54n00g90zcg7ywltamfstock-5m012330:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja54j00g80zcgwlwezc691
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 12:20:00raw504,000원507,000원503,000원505,000원1,711
cmszja4zd00ff0zcg0xism9i3stock-5m005930:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja4z200fe0zcg0wdsk38v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:20:00raw249,000원249,000원248,000원248,500원335,552
cmszja50900fh0zcgxq5rqdbwstock-5m000660:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja4zz00fg0zcgtq5pbou21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 12:20:00raw1,523,000원1,523,000원1,518,000원1,519,000원23,472
cmszja51000fj0zcgzjmfyhristock-5m005380:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja50t00fi0zcgf6ssqaez1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:20:00raw412,500원413,000원411,500원412,500원3,298
cmszja51a00fl0zcgd3pc5rvkstock-5m066570:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja51600fk0zcgcv6o4i4u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 12:20:00raw202,500원202,500원201,000원202,500원7,408
57,440건 중 16,351–16,400← 이전328 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬