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
cmszpw29t01rj0zcga53cenz0stock-5m012330:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:182026-08-19 15:35:18cmszpw29q01ri0zcg3dtl8sjh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 15:25:00raw507,000원507,000원507,000원507,000원0
cmszpw2a301rl0zcgsbuc42bvstock-5m096770:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:182026-08-19 15:35:18cmszpw29z01rk0zcgxcj6wvw71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 15:25:00raw129,000원129,000원129,000원129,000원0
cmszpw2ad01rn0zcg5p608fw8stock-5m028260:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:182026-08-19 15:35:18cmszpw2a901rm0zcgtvc9de7r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 15:25:00raw346,500원346,500원346,500원346,500원0
cmszpw2am01rp0zcgdfcfavxtstock-5m003550:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:182026-08-19 15:35:18cmszpw2aj01ro0zcgxhvjw8wt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 15:25:00raw110,100원110,100원110,100원110,100원0
cmszpw2aw01rr0zcg8i8nqy71stock-5m015760:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:182026-08-19 15:35:18cmszpw2as01rq0zcg7cjbxxtw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 15:25:00raw30,650원30,650원30,650원30,650원0
cmszpw2b501rt0zcgqqug8sw9stock-5m030200:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:182026-08-19 15:35:18cmszpw2b201rs0zcgtbzknoms1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 15:25:00raw52,100원52,100원52,100원52,100원0
cmszpw2bf01rv0zcgolz5usmtstock-5m017670:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:182026-08-19 15:35:18cmszpw2bb01ru0zcgcdkv5exp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 15:25:00raw97,700원97,700원97,700원97,700원0
cmszq2i0401sv0zcgzcidl79sstock-5m034730:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2i0101su0zcgn5bmsat31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 15:25:00raw551,000원551,000원551,000원551,000원0
cmszpw25y01qp0zcg58iwqs8ustock-5m005930:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:172026-08-19 15:35:17cmszpw25k01qo0zcgvzdwrwvk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 15:25:00raw248,250원248,250원248,250원248,250원0
cmszq2hzn01sr0zcguekljextstock-5m012330:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hzj01sq0zcguvdxh5u51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 15:30:00raw507,000원507,000원507,000원507,000원0
cmszq2hvz01rx0zcgmqqgr48hstock-5m005930:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hvw01rw0zcgmxga79ji1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 15:30:00raw248,250원248,250원248,250원248,250원0
cmszq2hw901rz0zcgklc3x3klstock-5m000660:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hw601ry0zcgq9b27ihc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 15:30:00raw1,497,000원1,497,000원1,497,000원1,497,000원0
cmszq2hwi01s10zcgamect3hnstock-5m005380:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hwe01s00zcg20xv96ud1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 15:30:00raw412,500원412,500원412,500원412,500원0
cmszq2hwr01s30zcgkq5z0mzistock-5m066570:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hwo01s20zcgvw2zfm0r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 15:30:00raw201,000원201,000원201,000원201,000원0
cmszq2hx001s50zcg7kht4fkkstock-5m035420:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hwx01s40zcgsjymy1iu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 15:30:00raw207,500원207,500원207,500원207,500원0
cmszq2hx901s70zcgh1pbfwxfstock-5m035720:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hx501s60zcg0bapk4oi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 15:30:00raw37,350원37,350원37,350원37,350원0
cmszq2hxh01s90zcgfh72xayustock-5m006400:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hxe01s80zcguthavah51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 15:30:00raw486,500원486,500원486,500원486,500원0
cmszq2hxr01sb0zcgih187ibastock-5m051910:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hxn01sa0zcgk6qj858a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 15:30:00raw266,000원266,000원266,000원266,000원0
cmszq2hxz01sd0zcgem0g0jqkstock-5m005490:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hxw01sc0zcgirmletd31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 15:30:00raw317,500원317,500원317,500원317,500원0
cmszq2hyf01sh0zcgrs1tarqdstock-5m000270:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hyc01sg0zcgkf1oewjz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 15:30:00raw132,800원132,800원132,800원132,800원0
cmszq2hyo01sj0zcgjdxvlod7stock-5m105560:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hyk01si0zcgcll1huow1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 15:30:00raw165,600원165,600원165,600원165,600원0
cmszq2hyx01sl0zcg61rw5fxcstock-5m055550:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hyt01sk0zcg71sakuma1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 15:30:00raw105,100원105,100원105,100원105,100원0
cmszq2hz501sn0zcggsbju818stock-5m207940:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hz201sm0zcgf6oo94l11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 15:30:00raw1,539,000원1,539,000원1,539,000원1,539,000원0
cmszq2hze01sp0zcgd40jopxhstock-5m373220:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hzb01so0zcgignrhxva1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 15:30:00raw356,500원356,500원356,500원356,500원0
cmszq2hzv01st0zcgcfh266mxstock-5m096770:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hzs01ss0zcgjyt1li671
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 15:30:00raw129,000원129,000원129,000원129,000원0
cmszq2i0c01sx0zcg6not9k8qstock-5m034730:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2i0901sw0zcgx2lw8ge31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 15:30:00raw551,000원551,000원551,000원551,000원0
cmszq2i0k01sz0zcgdhy3rk3ustock-5m003550:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2i0h01sy0zcgm9wqk2qx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 15:30:00raw110,100원110,100원110,100원110,100원0
cmszq2i0t01t10zcgyuqjnbjbstock-5m015760:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2i0q01t00zcge0dn0ig61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 15:30:00raw30,650원30,650원30,650원30,650원0
cmszq2i1201t30zcgr6ztfowrstock-5m030200:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2i0y01t20zcgh2xtciqz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 15:30:00raw52,100원52,100원52,100원52,100원0
cmszvf70f01uf0zcgp4v8gm5bstock-5m028260:20260819:15302026-08-19 15:30:00instantevent2026-08-19 18:10:082026-08-19 18:10:08cmszvf70b01ue0zcgnbchcucn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 15:30:00raw347,000원347,000원347,000원347,000원20,339
cmszvf6uu01ud0zcg77kmwuhjstock-5m068270:20260819:15302026-08-19 15:30:00instantevent2026-08-19 18:10:082026-08-19 18:10:08cmszvf6ui01uc0zcgadaz37u81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 15:30:00raw194,100원194,100원194,100원194,100원30,077
cmszq2i1b01t50zcgtbg49tm8stock-5m017670:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2i1701t40zcg50cqnap31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 15:30:00raw97,700원97,700원97,700원97,700원0
cmt0rkssg01uk0zcgipde8rfhstock-5m000660:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:17cmt0rkss701uj0zcgo85i1jcn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 09:00:00raw1,613,000원1,619,000원1,592,000원1,595,000원280,567
cmt0rr8ky01ww0zcgqap4u040stock-5m017670:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8ku01wv0zcgki40vo401
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 09:00:00raw97,100원97,200원95,300원95,800원56,922
cmt1ai27w04o60zcgp4tj92azstock055550:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai27r04o50zcgi7tyhqay1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-20 09:00:00raw104,400원105,200원101,100원101,100원930,300
cmt0rksx001vi0zcgiez0q7htstock-5m003550:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:182026-08-20 09:10:18cmt0rksww01vh0zcgsa06p8961
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:00:00raw110,000원110,300원109,100원109,900원12,138
cmt0rksxb01vk0zcgq0azouqfstock-5m015760:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:182026-08-20 09:10:18cmt0rksx601vj0zcgo1uh4gp01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 09:00:00raw31,250원31,400원31,150원31,250원65,933
cmt0rksxm01vm0zcgp84n7rgdstock-5m030200:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:182026-08-20 09:10:18cmt0rksxh01vl0zcgtbtk3lwi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 09:00:00raw52,300원52,400원52,100원52,200원4,205
cmt0rkswr01vg0zcgs35a6iristock-5m034730:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:182026-08-20 09:10:18cmt0rkswm01vf0zcgp7k280ye1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:00:00raw566,000원571,000원554,000원555,000원6,070
cmt0rksrv01ui0zcgd80b36qistock-5m005930:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:17cmt0rksrd01uh0zcgkfa3w7j91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 09:00:00raw257,000원258,500원254,000원254,500원1,599,123
cmt0rksss01um0zcghz3yuk4jstock-5m005380:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:17cmt0rksso01ul0zcgbiklwrav1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 09:00:00raw417,000원417,000원408,000원409,500원27,662
cmt0rkst101uo0zcgpt45idjjstock-5m066570:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:17cmt0rkssx01un0zcgh9xq5t0i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 09:00:00raw204,000원205,500원200,500원201,000원54,839
cmt0rksta01uq0zcgzxdvgf02stock-5m035420:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:17cmt0rkst601up0zcg4viz1gqz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 09:00:00raw210,500원211,500원209,500원210,000원56,981
cmt0rksti01us0zcg1yc584jvstock-5m035720:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:17cmt0rkste01ur0zcgavhhjobs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:00:00raw37,450원38,650원37,450원38,500원200,017
cmt0rkstr01uu0zcg67dzxp9nstock-5m006400:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:17cmt0rkstn01ut0zcg5hho40651
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 09:00:00raw493,000원504,000원490,000원499,500원28,571
cmt0rksu001uw0zcgprhkb8d3stock-5m051910:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:17cmt0rkstw01uv0zcgmb36ydcf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 09:00:00raw266,500원272,000원265,000원268,500원13,192
cmt0rksu801uy0zcggal2sungstock-5m068270:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:17cmt0rksu401ux0zcgt07qqvgw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 09:00:00raw199,100원202,000원197,600원198,800원38,853
cmt0rksug01v00zcggpwthuzjstock-5m005490:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:17cmt0rksuc01uz0zcg0q55vc411
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:00:00raw322,500원326,500원322,500원325,000원8,343
cmt0rksup01v20zcgc96zi09ostock-5m105560:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:18cmt0rksum01v10zcgukv15axx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 09:00:00raw163,600원165,300원162,300원163,300원62,008
cmt0rksuz01v40zcgpc0optbhstock-5m055550:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:182026-08-20 09:10:18cmt0rksuu01v30zcggvf09nqi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 09:00:00raw104,400원105,200원103,800원104,200원66,687
116,697건 중 19,451–19,500← 이전390 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬