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
cmszozwqd01kh0zcgy3b54nhkstock-5m005380:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwq901kg0zcgohg484dp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 15:00:00raw410,000원411,500원410,000원410,500원9,085
cmszozwq201kf0zcgyvoh1ct9stock-5m000660:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwpy01ke0zcgygn9k71y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 15:00:00raw1,501,000원1,501,000원1,495,000원1,495,000원103,351
cmszozwps01kd0zcginbagn15stock-5m005930:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwpn01kc0zcgw59moicz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 15:00:00raw248,000원248,500원247,500원247,500원285,663
cmszozwtj01l30zcgk5ful3pbstock-5m207940:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwtf01l20zcgehvt0y7c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 15:00:00raw1,532,000원1,535,000원1,527,000원1,527,000원723
cmszpcrv201nf0zcgvy5yxelrstock-5m000270:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcruy01ne0zcgg2vfc4j51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 15:05:00raw132,700원132,700원132,500원132,500원6,599
cmszp6ca201mn0zcgv34wad3ostock-5m003550:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c9y01mm0zcghk99ivbv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 15:05:00raw110,300원110,300원110,000원110,200원4,905
cmszp6caa01mp0zcgh8f0a4zustock-5m015760:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6ca701mo0zcg6f20dntg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 15:05:00raw30,550원30,600원30,500원30,600원21,757
cmszp6cak01mr0zcg196tzomystock-5m030200:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6cag01mq0zcgmbvb4rtg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 15:05:00raw52,000원52,100원51,900원52,000원11,221
cmszp6cat01mt0zcgtp6g946sstock-5m017670:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6cap01ms0zcgdjpb6o4c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 15:05:00raw97,700원97,800원97,300원97,500원20,579
cmszp6c2g01ln0zcgn8eyarvnstock-5m005930:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c2601lm0zcgmcpxhdum1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 15:05:00raw248,000원248,000원247,000원247,000원358,559
cmszp6c3901lp0zcgvb8ewdiystock-5m000660:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c2z01lo0zcgszxfrorc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 15:05:00raw1,495,000원1,495,000원1,486,000원1,487,000원144,657
cmszp6c4001lr0zcgp6f990vcstock-5m005380:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c3s01lq0zcgn7dln4vh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 15:05:00raw410,500원410,500원410,000원410,000원4,286
cmszp6c4q01lt0zcgmqmkisihstock-5m066570:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c4h01ls0zcg598qw32n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 15:05:00raw200,500원200,500원199,700원199,800원27,438
cmszp6c5d01lv0zcg03d6ynmcstock-5m035420:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c5801lu0zcg4kwvsu8c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 15:05:00raw207,000원207,000원206,500원206,500원11,546
cmszp6c6101lx0zcgxf07n2ylstock-5m035720:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c5u01lw0zcgbg7ooqmc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 15:05:00raw37,150원37,200원37,150원37,200원13,864
cmszp6c6m01lz0zcgio589xtlstock-5m006400:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c6f01ly0zcg3clxyt4g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 15:05:00raw485,000원485,000원483,000원484,500원6,441
cmszp6c7101m10zcg242gbfq2stock-5m051910:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c6y01m00zcgml14e2bt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 15:05:00raw265,000원265,000원264,000원264,500원1,803
cmszp6c7b01m30zcgztl8omxdstock-5m068270:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c7701m20zcgynt5lhkz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 15:05:00raw193,300원193,400원192,900원193,200원7,156
cmszp6c7l01m50zcgnwtxvzh0stock-5m005490:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c7i01m40zcgxpfwz9on1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 15:05:00raw317,500원317,500원316,500원317,000원5,142
cmszp6c7v01m70zcgiy5x8gpwstock-5m105560:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c7r01m60zcgsz3j3fs91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 15:05:00raw165,100원165,300원165,000원165,100원8,432
cmszp6c8501m90zcghpuz01sdstock-5m055550:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c8101m80zcg6n8lbjnv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 15:05:00raw104,900원105,000원104,700원104,800원8,830
cmszp6c8g01mb0zcg5yw05n5hstock-5m207940:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c8c01ma0zcgtcje7clu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 15:05:00raw1,527,000원1,533,000원1,527,000원1,532,000원691
cmszp6c8p01md0zcg5dd8d4ngstock-5m373220:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c8m01mc0zcgwr5prtyw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 15:05:00raw354,500원356,000원354,500원355,500원8,170
cmszp6c9001mf0zcghlacn271stock-5m012330:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c8w01me0zcgi4qss9z71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 15:05:00raw505,000원505,000원502,000원503,000원1,679
cmszp6c9901mh0zcg16t370efstock-5m096770:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c9601mg0zcg3z5m4ail1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 15:05:00raw127,800원128,000원127,200원127,900원7,505
cmszp6c9j01mj0zcg2dpom4gystock-5m028260:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c9g01mi0zcgdkt9el861
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 15:05:00raw344,500원345,000원343,500원344,750원4,406
cmszp6c9t01ml0zcgk0bpx9fwstock-5m034730:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c9p01mk0zcggi58ohfq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 15:05:00raw548,000원549,000원545,000원546,000원1,620
cmszpcrsd01mv0zcgkvzugmq7stock-5m005930:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:172026-08-19 15:20:17cmszpcrs101mu0zcg9ybu46mv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 15:10:00raw247,000원247,500원246,500원247,000원474,579
cmszpj6sw01ol0zcglhtvgdtzstock-5m105560:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6st01ok0zcgoy4v7n831
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 15:10:00raw165,100원165,600원164,900원164,900원9,815
cmszpj6te01op0zcgd0xc7lftstock-5m055550:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6ta01oo0zcg1c91h7fr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 15:10:00raw104,800원104,900원104,700원104,900원7,900
cmszpj6vr01p70zcge19ccw10stock-5m015760:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6vn01p60zcg25a8y1j21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 15:10:00raw30,550원30,600원30,500원30,500원25,034
cmszpcrw201nn0zcgggnvbobdstock-5m012330:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcrvy01nm0zcgd7ip85u81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 15:10:00raw503,000원505,000원501,000원502,000원2,707
cmszpcrso01mx0zcg37owj6b2stock-5m000660:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:172026-08-19 15:20:17cmszpcrsk01mw0zcgrwh3j0wr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 15:10:00raw1,487,000원1,495,000원1,486,000원1,487,000원100,928
cmszpcrsy01mz0zcgsdjy2dw2stock-5m005380:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:172026-08-19 15:20:17cmszpcrsu01my0zcgz4izjrpx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 15:10:00raw410,500원411,500원409,000원409,000원16,844
cmszpcrt701n10zcgzv70skgvstock-5m066570:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:172026-08-19 15:20:17cmszpcrt401n00zcgjbw0kbij1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 15:10:00raw199,800원200,500원199,800원200,500원7,124
cmszpcrth01n30zcgwznbchirstock-5m035420:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcrtd01n20zcgql5wuxa21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 15:10:00raw206,500원207,000원206,250원207,000원13,740
cmszpcrtr01n50zcg6gtcadcostock-5m035720:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcrtn01n40zcg24kspqoa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 15:10:00raw37,150원37,300원37,150원37,250원30,468
cmszpcru001n70zcgttwm0w93stock-5m006400:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcrtx01n60zcg9lfy9gd71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 15:10:00raw484,500원485,000원481,750원482,000원6,500
cmszpcrua01n90zcgga31ok2fstock-5m051910:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcru601n80zcgjaikkg0i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 15:10:00raw264,500원265,000원263,500원264,000원3,013
cmszpcruj01nb0zcg4k24gobvstock-5m068270:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcruf01na0zcgywsk0sun1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 15:10:00raw193,100원193,300원192,400원192,500원6,160
cmszpcrut01nd0zcg2v8k23axstock-5m005490:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcrup01nc0zcgt255jmgc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 15:10:00raw317,000원317,500원316,000원316,500원3,763
cmszpcrva01nh0zcgk6b7y2cjstock-5m000270:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcrv601ng0zcg1aununxk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 15:10:00raw132,600원132,800원132,300원132,300원7,576
cmszpcrvj01nj0zcgoby47ziistock-5m207940:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcrvg01ni0zcg5ulpjzzy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 15:10:00raw1,532,000원1,536,000원1,532,000원1,532,000원822
cmszpcrvt01nl0zcgf47eppcwstock-5m373220:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcrvp01nk0zcg1opmjotp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 15:10:00raw356,000원356,000원353,500원354,000원6,099
cmszpcrwd01np0zcglv1n3ct8stock-5m096770:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcrw801no0zcgp0gaqrqa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 15:10:00raw128,000원128,400원127,200원128,100원14,670
cmszpcrwm01nr0zcgybu3d0o0stock-5m028260:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcrwi01nq0zcgtkzsip8n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 15:10:00raw344,500원345,500원344,000원344,000원3,389
cmszpcrww01nt0zcgk55gg4wfstock-5m034730:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcrws01ns0zcggfj3hp6n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 15:10:00raw545,000원547,000원544,000원545,000원1,685
cmszpcrx601nv0zcgrc4yzbi9stock-5m003550:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcrx201nu0zcgxei7b7731
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 15:10:00raw110,200원110,300원109,800원109,900원5,871
cmszpcrxg01nx0zcgrefchxpgstock-5m030200:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcrxc01nw0zcg89ma4d6e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 15:10:00raw51,900원52,000원51,900원51,900원4,144
cmszpcrxq01nz0zcg1xf7pu09stock-5m017670:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcrxm01ny0zcgujo5c7pi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 15:10:00raw97,500원97,500원96,900원96,900원20,521
57,440건 중 17,151–17,200← 이전344 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬