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
cmszkpl7p00pl0zcgkqsfjicdstock-5m005930:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:172026-08-19 13:10:17cmszkpl7c00pk0zcgyl5z8mgx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:00:00raw248,250원249,000원248,000원248,000원190,717
cmszkpl9300pv0zcgq8s4kk42stock-5m035420:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:172026-08-19 13:10:17cmszkpl9000pu0zcg3hjfcpms1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 13:00:00raw206,500원207,000원206,000원206,500원4,367
cmszkw10900rf0zcg4w7yr0xnstock-5m000270:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw10400re0zcgp4j47jj71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:05:00raw131,700원131,700원131,500원131,600원3,896
cmszkw13g00s30zcgygivohtostock-5m017670:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw13c00s20zcglffd0spd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 13:05:00raw98,400원98,500원98,300원98,400원6,992
cmszkw12y00rz0zcgoelplhk4stock-5m030200:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw12v00ry0zcgxf2wo5sn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 13:05:00raw52,500원52,500원52,300원52,300원3,902
cmszkw12o00rx0zcgk09zn77rstock-5m015760:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw12l00rw0zcgran2txop1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 13:05:00raw30,450원30,600원30,450원30,600원19,053
cmszkw12f00rv0zcg0oqvr3p5stock-5m003550:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw12b00ru0zcgk2ge7rtr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:05:00raw110,900원110,900원110,700원110,800원1,027
cmszkw12500rt0zcgsuzsznqustock-5m034730:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw12100rs0zcglb8otqa41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:05:00raw545,000원546,000원545,000원545,000원836
cmszkw11w00rr0zcg30mamophstock-5m096770:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw11s00rq0zcg8loyq9vr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 13:05:00raw130,300원130,400원129,800원129,900원3,275
cmszkw11m00rp0zcgn5srd7zhstock-5m012330:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw11i00ro0zcgvvky8ojq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 13:05:00raw503,000원503,000원501,000원502,000원964
cmszkw11c00rn0zcgd6ckur9gstock-5m373220:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw11800rm0zcgc4h9qo4c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 13:05:00raw354,500원355,500원354,000원354,500원4,971
cmszkw11200rl0zcggg3u2jerstock-5m207940:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw10y00rk0zcgs1aqpo0l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:05:00raw1,531,000원1,532,000원1,529,000원1,530,000원245
cmszkw10s00rj0zcgolx2ouidstock-5m055550:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw10o00ri0zcgkq99t24p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:05:00raw104,300원104,300원104,100원104,100원6,662
cmszkw10i00rh0zcglg0m1sudstock-5m105560:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw10f00rg0zcgi1cu3ttd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 13:05:00raw163,100원163,600원162,700원163,000원8,056
cmszkw0zy00rd0zcg4m4o37acstock-5m005490:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw0zv00rc0zcgzkhlcpfn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:05:00raw317,500원318,000원317,000원317,500원1,278
cmszkw0zp00rb0zcgxa88l2l3stock-5m051910:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw0zm00ra0zcgt8ia7mm61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 13:05:00raw265,000원265,500원264,500원265,000원297
cmszkw0zf00r90zcg2v15z2fhstock-5m006400:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw0zc00r80zcgzbs0p7zk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 13:05:00raw490,000원490,500원489,500원490,000원2,226
cmszkw0z500r70zcg2a138u25stock-5m035720:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw0z100r60zcg78902crg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 13:05:00raw37,200원37,300원37,200원37,250원5,999
cmszkw0ys00r50zcg5bjemdkqstock-5m035420:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw0yo00r40zcgnclhqgoo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 13:05:00raw206,500원207,000원206,000원206,000원3,361
cmszkw0yd00r30zcgtswpqxpzstock-5m066570:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw0y800r20zcgfkon5z321
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 13:05:00raw201,500원201,500원200,500원201,500원6,894
cmszkw0xx00r10zcguv8fvh1wstock-5m005380:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw0xr00r00zcg2sfx16i31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:05:00raw411,500원411,500원411,000원411,250원1,748
cmszkw0xh00qz0zcgvaq5gbu5stock-5m000660:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw0xd00qy0zcget87x3mm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 13:05:00raw1,513,000원1,515,000원1,510,000원1,512,000원19,403
cmszkw0x400qx0zcg5utkyypzstock-5m005930:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw0wz00qw0zcgavwe4c151
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:05:00raw248,000원249,000원248,000원248,250원133,322
cmszl2g0300t10zcgzl5g91qdstock-5m028260:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fzz00t00zcgechi51ky1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:05:00raw345,000원345,500원345,000원345,500원971
cmszl2fxn00sj0zcgxsy4ot6nstock-5m068270:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fxj00si0zcg3ebk6na41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 13:05:00raw193,700원193,800원193,600원193,600원2,342
cmszl8vn600tr0zcggnkrde3vstock-5m006400:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vn200tq0zcg6ksnbul11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 13:10:00raw490,000원490,000원488,500원489,000원2,289
cmszl2fvz00s70zcgfujbbxmastock-5m000660:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fvv00s60zcgqw4nvm491
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 13:10:00raw1,513,000원1,513,000원1,510,000원1,510,000원28,013
cmszl2fwb00s90zcggoobxitestock-5m005380:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fw700s80zcg0n3gx5e11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:10:00raw411,500원411,500원410,500원410,500원2,689
cmszl2fwl00sb0zcg4oo9oyjnstock-5m066570:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fwh00sa0zcg8bkzc02a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 13:10:00raw201,500원201,500원201,000원201,000원2,746
cmszl2g1r00td0zcgo3ygc2qastock-5m017670:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2g1m00tc0zcgdff9vz6m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 13:10:00raw98,400원99,300원98,300원98,600원33,320
cmszl2g1g00tb0zcggyqvy98rstock-5m030200:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2g1c00ta0zcgtjexrie51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 13:10:00raw52,400원52,400원52,300원52,300원1,549
cmszl2g1600t90zcg5gt5cvtestock-5m015760:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2g1200t80zcgjglo3zk61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 13:10:00raw30,550원30,650원30,450원30,450원24,739
cmszl2g0w00t70zcgx0a6mkh9stock-5m003550:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2g0t00t60zcgf48qft0u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:10:00raw110,700원110,800원110,600원110,700원1,437
cmszl2g0n00t50zcg6gwp1t00stock-5m034730:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2g0j00t40zcggva0ky5t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:10:00raw546,000원546,000원543,000원543,000원828
cmszl2g0d00t30zcgvni506q1stock-5m028260:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2g0800t20zcgxfj740v61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:10:00raw345,500원345,500원343,000원343,500원3,503
cmszl2fx500sf0zcgpezb47ugstock-5m035720:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fx100se0zcgvylk5ds41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 13:10:00raw37,200원37,250원37,150원37,150원9,858
cmszl2fzu00sz0zcgzelduiz2stock-5m096770:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fzq00sy0zcgda58ddo81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 13:10:00raw129,900원130,000원129,400원129,500원3,427
cmszl2fzi00sx0zcgd6hx4n98stock-5m373220:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fze00sw0zcg2t1mkj3m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 13:10:00raw354,500원355,000원353,500원353,500원3,036
cmszl2fz800sv0zcgo6znb2ptstock-5m207940:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fz500su0zcgyjrnpkfl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:10:00raw1,529,000원1,530,000원1,525,000원1,527,000원233
cmszl2fyy00st0zcgy2sqfa8xstock-5m055550:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fyu00ss0zcgrm7q78yy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:10:00raw104,200원104,200원104,100원104,200원3,503
cmszl2fyp00sr0zcg7ns2z82rstock-5m105560:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fyl00sq0zcgnk8tv6w61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 13:10:00raw163,000원163,500원162,800원163,000원6,637
cmszl2fyf00sp0zcgv562p60tstock-5m000270:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fyb00so0zcg6t6kqo1j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:10:00raw131,600원131,700원131,600원131,600원2,116
cmszl2fy500sn0zcgh9yc6l9estock-5m005490:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fy200sm0zcgd3orwxsc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:10:00raw318,000원318,000원317,000원317,000원619
cmszl2fxw00sl0zcgrct0otmcstock-5m068270:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fxs00sk0zcgwm3sct4k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 13:10:00raw193,700원193,700원193,200원193,200원2,721
cmszl2fwv00sd0zcgkzg1cisbstock-5m035420:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fwr00sc0zcgd4cf9q0t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 13:10:00raw206,000원207,000원206,000원206,000원4,084
cmszl2fxe00sh0zcg7x3exi32stock-5m051910:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fxb00sg0zcgdhcutmzn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 13:10:00raw265,000원265,000원264,000원264,000원646
cmszl8vpg00u90zcgftb3gji2stock-5m012330:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vpc00u80zcgwi5ksfbc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 13:10:00raw502,000원502,000원500,000원500,000원894
cmszl2fvo00s50zcgw0087nmdstock-5m005930:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fvj00s40zcgu2kxcbyh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:10:00raw248,500원248,500원248,000원248,250원53,328
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
cmszl8vme00tl0zcgvxpmbnqostock-5m066570:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vma00tk0zcg8xokywq01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 13:15:00raw201,000원201,500원201,000원201,500원2,489
57,440건 중 16,601–16,650← 이전333 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬