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
cmsznxbm201cx0zcgvip1vkalstock-5m006400:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxblz01cw0zcggor8rahq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 14:30:00raw492,250원492,500원491,000원492,000원3,039
cmsznxbmc01cz0zcgn6nfmi81stock-5m051910:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbm801cy0zcgljpa1f8s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 14:30:00raw267,500원267,500원267,000원267,500원515
cmsznxbmm01d10zcgdgaq67fnstock-5m068270:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbmi01d00zcg3560ra0u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 14:30:00raw194,500원194,500원194,200원194,300원2,174
cmsznxbmw01d30zcgm7865c4tstock-5m005490:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbms01d20zcghtxhck9n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:30:00raw320,000원320,000원318,500원318,500원749
cmsznxbn701d50zcgvpdjdeuistock-5m000270:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbn201d40zcgx8abi7ar1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:30:00raw133,200원133,200원132,800원132,800원3,750
cmsznxbnh01d70zcgtrlkeh6astock-5m105560:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbnd01d60zcght88kkb21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 14:30:00raw165,400원165,500원164,900원165,100원6,415
cmsznxbnr01d90zcg58p6txp1stock-5m055550:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbnn01d80zcg3trh8tzk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:30:00raw105,100원105,200원104,800원104,900원14,632
cmsznxbo101db0zcgvijv6gzcstock-5m207940:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbnx01da0zcg74b79peq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:30:00raw1,534,000원1,535,000원1,532,000원1,533,000원263
cmsznxboa01dd0zcglg929fujstock-5m373220:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbo601dc0zcgs7j4ju2r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 14:30:00raw359,000원359,000원358,000원358,000원3,417
cmsznxbok01df0zcg4fhvkuuustock-5m012330:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbog01de0zcg4zydsm781
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 14:30:00raw509,000원509,000원506,000원507,000원1,090
cmsznxbot01dh0zcggvsv8bilstock-5m096770:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbop01dg0zcg92y3cnic1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 14:30:00raw129,700원129,700원129,500원129,700원1,954
cmsznxbqp01dv0zcg19jq79wjstock-5m030200:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbql01du0zcg8qqoien21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 14:30:00raw52,300원52,300원52,100원52,200원6,918
cmsznxbqf01dt0zcgkbat6hg0stock-5m015760:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbqb01ds0zcg5pcw12os1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 14:30:00raw30,800원30,800원30,700원30,750원20,096
cmsznxbq501dr0zcg6k1w0stbstock-5m003550:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbq101dq0zcgzivhhhs51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:30:00raw111,000원111,000원110,700원110,900원3,361
cmsznxbpm01dn0zcgfgfjayrjstock-5m034730:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbpi01dm0zcg74r3be351
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:30:00raw552,000원552,000원549,000원551,000원940
cmsznxbqy01dx0zcgfot3y3i7stock-5m017670:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbqu01dw0zcguf68bsc91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 14:30:00raw98,500원98,600원98,100원98,400원10,693
cmszo3rd301en0zcg5ukdanc6stock-5m055550:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rd001em0zcgz9n9gmyj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:35:00raw104,900원104,900원104,700원104,700원5,322
cmszo3rdd01ep0zcg2gsixq24stock-5m207940:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rd901eo0zcgqetuefrg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:35:00raw1,532,000원1,535,000원1,531,000원1,533,000원271
cmszo3rdn01er0zcgg79cso7estock-5m373220:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rdj01eq0zcgydiz0crz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 14:35:00raw358,000원359,000원358,000원359,000원4,600
cmszo3rdw01et0zcguzc1rotcstock-5m012330:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rds01es0zcgwvngrq2b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 14:35:00raw506,000원507,000원506,000원507,000원973
cmszo3re601ev0zcgr6f0cik3stock-5m096770:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3re201eu0zcgozbaai7o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 14:35:00raw129,700원129,800원129,200원129,500원3,279
cmszo3rep01ez0zcg24q0tw4ostock-5m034730:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rel01ey0zcgvi21q2wk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:35:00raw551,000원552,000원549,000원552,000원1,007
cmszo3rey01f10zcg70vn9m87stock-5m003550:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rev01f00zcgv7wqvbah1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:35:00raw110,900원110,900원110,700원110,800원2,051
cmszo3rf601f30zcgyy0xzhr2stock-5m015760:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rf301f20zcg3gbps98i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 14:35:00raw30,800원30,800원30,700원30,750원16,678
cmszo3ref01ex0zcg24dnm6ltstock-5m028260:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rec01ew0zcg8nzspkxo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:35:00raw348,500원349,000원346,500원348,500원2,485
cmszo3r9o01dz0zcgcybbt4tmstock-5m005930:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3r9i01dy0zcgh98afiyt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 14:35:00raw248,500원249,000원248,000원248,500원135,966
cmszo3r9y01e10zcgcilfc1nistock-5m000660:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3r9u01e00zcgrsvqcczw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 14:35:00raw1,511,000원1,512,000원1,507,000원1,510,000원35,192
cmszo3ra801e30zcgwc66c758stock-5m005380:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3ra401e20zcgnru9ltyg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 14:35:00raw412,000원412,500원412,000원412,500원2,783
cmszo3raj01e50zcgluztuvt2stock-5m066570:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3raf01e40zcgmiy8ye171
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 14:35:00raw202,000원202,500원201,500원201,500원3,262
cmszo3rau01e70zcgxc60h06astock-5m035420:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3raq01e60zcgycz0gtvh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 14:35:00raw208,000원208,000원207,000원207,500원6,786
cmszo3rb501e90zcgvg6c1491stock-5m035720:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rb101e80zcgmf8sqv061
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 14:35:00raw37,300원37,350원37,250원37,275원6,837
cmszo3rbg01eb0zcgk1r7oljdstock-5m006400:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rbc01ea0zcgirqixayb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 14:35:00raw492,000원492,500원491,000원491,500원3,828
cmszo3rbq01ed0zcgq2x6mimostock-5m051910:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rbm01ec0zcgf6geg3o11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 14:35:00raw267,500원267,500원266,500원267,000원1,143
cmszo3rc001ef0zcgypwmkul6stock-5m068270:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rbw01ee0zcg3sug9zkv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 14:35:00raw194,300원194,400원193,800원194,200원2,100
cmszo3rca01eh0zcg6hni7clustock-5m005490:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rc601eg0zcgrjj06uhv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:35:00raw319,000원320,000원318,500원319,500원1,713
cmszo3rck01ej0zcgrhilws2astock-5m000270:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rcg01ei0zcggx8oj5w81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:35:00raw132,900원133,100원132,700원132,900원6,210
cmszo3rcu01el0zcga1wis4qcstock-5m105560:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rcq01ek0zcghcaisxwc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 14:35:00raw165,100원165,600원164,800원165,200원8,593
cmszo3rfp01f70zcg17agwhv3stock-5m017670:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rfl01f60zcg3ksgxur71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 14:35:00raw98,400원98,400원98,100원98,300원14,872
cmszo3rff01f50zcgeuih5n6mstock-5m030200:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rfc01f40zcgbzxl7aa51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 14:35:00raw52,200원52,200원52,000원52,000원17,206
cmszoa70g01fb0zcgvq531sxistock-5m000660:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa70c01fa0zcgxozt5ut71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 14:40:00raw1,509,000원1,511,000원1,507,000원1,511,000원28,239
cmszoa70q01fd0zcgunq50pksstock-5m005380:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa70m01fc0zcgy05ql4et1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 14:40:00raw412,500원413,500원411,500원413,500원12,379
cmszoa70y01ff0zcgnp3awizqstock-5m066570:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa70v01fe0zcggdaohmlk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 14:40:00raw202,000원202,000원201,500원202,000원2,385
cmszoa71801fh0zcgeypdv69rstock-5m035420:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa71401fg0zcgj2a1tgu01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 14:40:00raw208,000원208,500원207,000원208,500원11,586
cmszoa71h01fj0zcgswgmvqcistock-5m035720:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa71e01fi0zcgyvcyvxym1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 14:40:00raw37,250원37,300원37,250원37,250원3,967
cmszoa71q01fl0zcghxtdx7cystock-5m006400:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa71m01fk0zcgil8t0w8d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 14:40:00raw491,500원492,500원490,500원491,500원5,019
cmszoa72001fn0zcgsgt4tg7nstock-5m068270:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa71w01fm0zcgu6cqqqqx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 14:40:00raw194,100원194,300원193,700원193,900원1,964
cmszoa72a01fp0zcggbysqc83stock-5m000270:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa72601fo0zcg3sfgzygt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:40:00raw132,900원133,000원132,600원133,000원5,101
cmszoa75a01gb0zcg1ldr8tf5stock-5m017670:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa75601ga0zcgq4re5bdo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 14:40:00raw98,300원98,600원98,200원98,400원12,687
cmszoa72k01fr0zcgg1qeer2pstock-5m105560:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa72g01fq0zcgqbes25l21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 14:40:00raw165,200원165,400원165,100원165,200원5,920
cmszoa72t01ft0zcgc45mccrwstock-5m055550:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa72p01fs0zcgl6p6mpn01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:40:00raw104,700원104,800원104,700원104,700원3,457
57,440건 중 17,001–17,050← 이전341 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬