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
cmszikfo500al0zcgcqsvt8zrstock-5m006400:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfo000ak0zcgfoq099511
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 12:00:00raw489,000원492,000원489,000원490,500원2,829
cmszikfnu00aj0zcgjaa7h21sstock-5m035720:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfnq00ai0zcgo75r21pw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 12:00:00raw36,900원37,000원36,900원36,950원7,324
cmszikfnk00ah0zcgwrg0abq9stock-5m035420:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfng00ag0zcgxfbbrg961
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 12:00:00raw206,000원207,500원206,000원207,500원5,607
cmszikfnb00af0zcgrra0c2dzstock-5m066570:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfn600ae0zcgh1yc6zqv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 12:00:00raw202,000원203,500원202,000원202,500원5,187
cmszikfn000ad0zcg4cdoaeqjstock-5m005380:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfmw00ac0zcg88pn5sou1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:00:00raw412,500원414,000원412,500원413,000원2,329
cmszikfmq00ab0zcgby1jlwmjstock-5m000660:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfmm00aa0zcgu20r96ae1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 12:00:00raw1,521,000원1,527,000원1,520,000원1,524,000원19,721
cmszikfmf00a90zcgqx1k2a7ostock-5m005930:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfm400a80zcggrlmeigh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:00:00raw249,250원250,000원249,000원249,750원134,886
cmszidzyl009f0zcgh51qawj2stock-5m006400:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzyh009e0zcgt18e95d31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 11:55:00raw489,000원489,500원488,000원489,000원1,632
cmszidzy9009d0zcgahuserpastock-5m035720:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzy5009c0zcgusfvvm091
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 11:55:00raw36,925원36,950원36,900원36,950원3,870
cmszidzxy009b0zcg4axaat35stock-5m035420:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzxu009a0zcgnpk87gdy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 11:55:00raw206,000원207,000원206,000원206,500원5,968
cmszidzxn00990zcg6kgg7ev9stock-5m066570:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzxj00980zcglpbacif61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 11:55:00raw201,500원202,500원201,250원202,500원3,682
cmszidzxc00970zcgl95r62cxstock-5m005380:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzx800960zcgz3lezmv61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:55:00raw413,000원413,000원412,000원413,000원2,730
cmszidzx100950zcg7i34736wstock-5m000660:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzww00940zcgililhxmq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 11:55:00raw1,521,000원1,523,000원1,520,000원1,521,000원12,953
cmszidzwp00930zcgymwv6g3bstock-5m005930:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzwk00920zcgcrtqn87x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:55:00raw249,250원249,500원249,000원249,500원55,962
cmszikfsb00bf0zcga9hxy2ddstock-5m015760:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfs700be0zcg4cxh4mjc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 11:55:00raw30,850원30,850원30,750원30,800원51,832
cmszikfpb00at0zcgjrj8mvuustock-5m000270:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfp700as0zcggcs8e6p61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:55:00raw132,000원132,200원131,900원132,100원4,811
cmszie02f00a70zcg3q4lh6f1stock-5m017670:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:182026-08-19 12:05:18cmszie02c00a60zcgssa0ewdr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 11:55:00raw97,400원98,100원97,350원97,600원12,074
cmszie02600a50zcg9ste5slzstock-5m030200:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:182026-08-19 12:05:18cmszie02200a40zcgfwzfv1wc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 11:55:00raw52,200원52,200원52,100원52,100원1,995
cmszie01w00a30zcgyk46rqicstock-5m003550:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:182026-08-19 12:05:18cmszie01s00a20zcga3yfolic1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 11:55:00raw110,600원111,000원110,600원110,900원4,394
cmszie01l00a10zcg20dyoxdkstock-5m034730:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:182026-08-19 12:05:18cmszie01h00a00zcg6g20pjsc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:55:00raw547,000원549,000원546,000원549,000원632
cmszie01b009z0zcgxwuhg2gistock-5m028260:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszie017009y0zcgc3a313si1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:55:00raw344,000원345,000원343,500원344,500원1,693
cmszie011009x0zcgsxlhk76hstock-5m096770:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszie00x009w0zcgukito9511
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 11:55:00raw129,900원130,600원129,700원130,400원6,757
cmszie00r009v0zcg02fd0gv9stock-5m012330:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszie00n009u0zcgy6wbaznh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 11:55:00raw500,000원502,000원499,500원501,000원1,688
cmszie00i009t0zcgmgpysfx0stock-5m373220:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszie00e009s0zcgslpzthyb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 11:55:00raw350,500원352,000원350,500원352,000원806
cmszie008009r0zcgidcvlqcqstock-5m207940:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszie003009q0zcg9ex889xe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:55:00raw1,532,000원1,533,000원1,531,000원1,533,000원117
cmszidzzx009p0zcgrsgdbo4gstock-5m055550:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzzu009o0zcgoc0odpxu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:55:00raw104,000원104,000원103,700원103,900원3,761
cmszidzzo009n0zcg4p0vmqi0stock-5m105560:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzzk009m0zcg7fmgimx41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 11:55:00raw162,700원163,300원162,400원162,600원6,548
cmszidzze009l0zcgw43dsldgstock-5m005490:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzza009k0zcgovhh43se1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 11:55:00raw315,000원316,000원315,000원315,000원828
cmszidzz4009j0zcgzo509jtrstock-5m068270:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzz1009i0zcgxpsp4p4g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 11:55:00raw193,900원194,100원193,800원194,100원1,687
cmszidzyv009h0zcgckeiuttbstock-5m051910:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzyr009g0zcgcjs64z8k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 11:55:00raw263,500원264,500원263,500원263,500원299
cmszi7kcm008x0zcgosl4hh4ystock-5m015760:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kcj008w0zcgcp3kgsq71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 11:50:00raw30,900원30,950원30,800원30,800원64,237
cmszi7kcw008z0zcgqe10sm88stock-5m030200:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kcs008y0zcg3w3iz5kx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 11:50:00raw52,200원52,300원52,100원52,200원6,366
cmszi7kd600910zcgno40gnk2stock-5m017670:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kd200900zcgsasezbvk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 11:50:00raw97,400원97,900원97,300원97,350원12,209
cmszi7k6q007t0zcgfv8wpa5istock-5m005930:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k6f007s0zcgnn16mpg91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:50:00raw250,000원250,000원249,000원249,000원136,795
cmszi7k73007v0zcgd3rz2lecstock-5m000660:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k6y007u0zcghmjkbewg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 11:50:00raw1,528,000원1,528,000원1,520,000원1,521,000원19,942
cmszi7k7g007x0zcgypkbp72vstock-5m005380:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k7b007w0zcgg2p216s71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:50:00raw413,500원414,000원412,000원412,500원3,588
cmszi7k7p007z0zcg3edwhf2vstock-5m066570:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k7m007y0zcgi3z2faro1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 11:50:00raw203,000원203,000원201,000원201,500원9,559
cmszi7k8j00850zcg2f9k8k02stock-5m006400:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k8g00840zcgfi2hhsz61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 11:50:00raw489,000원490,000원487,500원488,500원2,136
cmszi7k8u00870zcgzh0dhk5tstock-5m051910:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k8q00860zcgvb458dig1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 11:50:00raw264,750원264,750원263,000원263,500원833
cmszi7k8000810zcga8hvneglstock-5m035420:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k7w00800zcg0ak6lte31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 11:50:00raw206,500원207,000원205,500원206,000원4,334
cmszi7k9500890zcg2i656jxgstock-5m068270:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k9000880zcgrdx84d9i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 11:50:00raw194,300원194,700원193,800원193,900원3,621
cmszi7k9h008b0zcgd46qdgifstock-5m005490:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k9c008a0zcgmdg1xyuf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 11:50:00raw316,500원316,500원315,000원315,000원722
cmszi7k9q008d0zcgnx5im8v7stock-5m000270:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k9n008c0zcgtbnxqdpt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:50:00raw132,400원132,500원131,900원131,900원6,484
cmszi7ka1008f0zcgepm0xashstock-5m105560:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k9w008e0zcg8qnr7pm41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 11:50:00raw163,000원163,400원162,500원162,500원8,651
cmszi7kac008h0zcgkve90jkpstock-5m055550:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7ka8008g0zcg0rn9jpct1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:50:00raw104,200원104,200원103,800원103,900원6,419
cmszi7kan008j0zcgzvl5fpqfstock-5m207940:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kaj008i0zcg7gno5pua1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:50:00raw1,532,000원1,533,000원1,531,000원1,531,000원139
cmszi7kax008l0zcg3sxw8447stock-5m373220:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kat008k0zcguvbt1p271
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 11:50:00raw352,000원352,500원350,500원350,500원1,218
cmszi7kb8008n0zcgxd9h7x8istock-5m012330:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kb4008m0zcg4hrfsgsy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 11:50:00raw502,000원502,000원499,500원499,500원905
cmszi7kbi008p0zcgei3wlpihstock-5m096770:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kbe008o0zcg8nmvaxnf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 11:50:00raw130,600원130,800원129,800원129,800원3,012
cmszi7kbs008r0zcgufoywszestock-5m028260:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kbo008q0zcgztkikd091
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:50:00raw345,000원346,000원343,500원344,000원2,523
62,960건 중 46,651–46,700← 이전934 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬