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
cmszd13oi030p0zg8vpw3xaeystock-5m005930:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13o2030o0zg844l7a2xa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:25:00raw248,500원249,500원247,000원248,500원505,317
cmszd13p2030t0zg8vvs8ycoestock-5m005380:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13oy030s0zg89y80xdj71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:25:00raw408,000원408,500원406,500원407,750원11,898
cmszd13tt031t0zg8g7tbq89pstock-5m017670:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13tp031s0zg84d7kqfyh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 09:25:00raw93,000원93,000원92,500원92,800원28,307
cmszd13tj031r0zg84cpptnfrstock-5m030200:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13tg031q0zg8fpxgq0ek1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 09:25:00raw52,700원52,850원52,600원52,800원6,098
cmszd13ta031p0zg8yvl496dostock-5m015760:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13t6031o0zg8b4tfbxwz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 09:25:00raw30,950원30,950원30,800원30,850원53,767
cmszd13t0031n0zg8tmh9f2ygstock-5m003550:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13sw031m0zg8n0bizbdi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:25:00raw108,400원108,400원107,900원108,200원3,831
cmszd13sr031l0zg8fqlr33g5stock-5m034730:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13sn031k0zg884gsccbb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:25:00raw540,000원540,000원535,000원539,000원2,662
cmszd13sh031j0zg8r1aksgjcstock-5m028260:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13sd031i0zg8j1xihs9k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:25:00raw337,500원338,000원335,500원336,000원8,381
cmszd7isv032p0zg8vjj79fhjstock-5m096770:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7isr032o0zg80rt17w711
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 09:25:00raw126,600원127,200원126,500원126,700원5,372
cmszd13s7031h0zg8zrp143exstock-5m012330:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13s3031g0zg82w3u1pto1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 09:25:00raw488,500원490,000원487,500원489,000원4,019
cmszd13ry031f0zg8pbhgjffsstock-5m373220:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13ru031e0zg8no9iy8lj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 09:25:00raw344,000원346,000원343,500원345,500원1,815
cmszd13ro031d0zg8dmu92i4rstock-5m207940:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13rk031c0zg8c7xcbto71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:25:00raw1,498,000원1,505,000원1,496,000원1,503,000원429
cmszd13rf031b0zg87gw4w5d2stock-5m055550:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13rb031a0zg8jgecsza61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:25:00raw103,500원103,900원103,400원103,500원18,045
cmszd13r503190zg8efss88i0stock-5m105560:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13r103180zg8ol5x6jvs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 09:25:00raw161,100원161,700원160,900원161,200원12,216
cmszd7irb032d0zg8ucj8th5nstock-5m000270:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7ir7032c0zg8fpv8z1am1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:25:00raw130,200원130,500원130,000원130,300원12,841
cmszd13qw03170zg83t0pytz9stock-5m005490:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13qs03160zg8ffe0fgd51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 09:25:00raw309,000원309,500원308,500원309,500원1,323
cmszd13ot030r0zg882x841f5stock-5m000660:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13op030q0zg87xqphhxn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 09:25:00raw1,508,000원1,516,000원1,502,000원1,513,000원66,903
cmszd13qm03150zg8oldwzp40stock-5m068270:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13qi03140zg8fz0p8ffz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 09:25:00raw193,100원193,600원192,700원193,400원7,279
cmszd13qd03130zg846rtjyvbstock-5m051910:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13q903120zg8xt6awaez1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 09:25:00raw257,500원258,000원256,500원257,000원4,195
cmszd13q303110zg8vsk2s8zqstock-5m006400:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13q003100zg8f75odkqv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 09:25:00raw483,500원489,500원480,500원488,500원10,643
cmszcunzv02zp0zg806gj4g9ostock-5m035720:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcunzp02zo0zg8ja5nzfmw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 09:20:00raw36,600원36,700원36,550원36,700원24,382
cmszcuo4t030n0zg8xj8s451mstock-5m017670:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:182026-08-19 09:30:18cmszcuo4p030m0zg88synmuit1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 09:20:00raw92,550원93,500원92,400원93,000원37,180
cmszcuo4j030l0zg8t48nksi6stock-5m030200:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:182026-08-19 09:30:18cmszcuo4g030k0zg8w7iuhe611
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 09:20:00raw52,500원52,800원52,500원52,800원5,773
cmszcuo4a030j0zg8h91jdj2istock-5m015760:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:182026-08-19 09:30:18cmszcuo46030i0zg8aqp9ybi51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 09:20:00raw31,050원31,100원30,900원30,950원45,962
cmszcuo3y030h0zg8tseut5c5stock-5m003550:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo3v030g0zg8pt7abxj81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:20:00raw108,000원108,700원108,000원108,400원3,864
cmszcuo3o030f0zg85f7p44zvstock-5m034730:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo3k030e0zg8nxernji41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:20:00raw540,000원544,000원539,000원539,000원2,022
cmszcuo3f030d0zg8pbpffclkstock-5m028260:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo3b030c0zg8mpzdalhs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:20:00raw337,000원340,000원337,000원337,500원3,657
cmszcuo33030b0zg8ek48nrq7stock-5m096770:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo2z030a0zg8yzgjhxbu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 09:20:00raw126,700원126,900원126,300원126,600원4,100
cmszcuo2t03090zg89cq7n7g5stock-5m012330:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo2p03080zg8fx0tvb541
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 09:20:00raw487,500원491,000원487,500원489,000원4,261
cmszcuo2j03070zg89wd8zncustock-5m373220:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo2b03060zg804f1ey2w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 09:20:00raw342,500원345,000원342,500원344,000원1,689
cmszcuo2503050zg86phxngqrstock-5m207940:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo2203040zg85kjry75c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:20:00raw1,496,000원1,503,000원1,494,000원1,499,000원377
cmszcuo1u03030zg8or1th322stock-5m055550:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo1q03020zg8jj8bxb8f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:20:00raw102,400원103,600원102,200원103,400원20,099
cmszcuo1j03010zg8krs9nk4ostock-5m105560:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo1f03000zg85x33cbh91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 09:20:00raw160,400원161,600원160,300원161,100원15,056
cmszcuo1a02zz0zg8b7190sbustock-5m000270:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo1602zy0zg8ig1hsj371
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:20:00raw130,200원130,800원130,100원130,300원7,335
cmszcuo1002zx0zg831qar6gastock-5m005490:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo0w02zw0zg8wm6yzr051
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 09:20:00raw308,000원310,000원308,000원309,000원3,300
cmszcuo0p02zv0zg820vkgu3lstock-5m068270:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo0l02zu0zg8ovfpo5wb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 09:20:00raw191,600원193,400원191,600원193,100원6,863
cmszcuo0f02zt0zg8ogqrwq38stock-5m051910:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo0b02zs0zg8yv8gt60s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 09:20:00raw256,500원258,000원256,000원257,500원3,457
cmszcuo0402zr0zg8e50a3j2bstock-5m006400:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo0102zq0zg8whjbz0y31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 09:20:00raw478,000원487,500원478,000원483,500원15,486
cmszcunzj02zn0zg8kmbsi6p4stock-5m035420:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcunzf02zm0zg85bj5ry5f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 09:20:00raw204,500원205,500원204,000원204,000원21,557
cmszcunza02zl0zg8c5d9iyc7stock-5m066570:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcunz302zk0zg8435lekr11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 09:20:00raw201,000원202,500원200,500원201,500원14,025
cmszcunyw02zj0zg8k5cyxxnnstock-5m005380:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcunys02zi0zg8poplwai61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:20:00raw408,000원410,500원407,500원408,500원10,922
cmszcunyc02zf0zg84h1f0949stock-5m005930:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuny702ze0zg8wdp6br271
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:20:00raw249,000원249,500원248,000원248,250원400,730
cmszcunyn02zh0zg80zi92dtdstock-5m000660:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcunyj02zg0zg8l8zmdedn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 09:20:00raw1,508,000원1,517,000원1,505,000원1,508,000원98,331
cmszco8cw02yv0zg8l82daektstock-5m207940:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8cs02yu0zg8tt78n3f41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:15:00raw1,492,000원1,497,000원1,487,000원1,494,000원746
cmszco8d502yx0zg8ohto80zjstock-5m373220:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8d102yw0zg8vc1ththm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 09:15:00raw342,500원344,000원342,000원343,000원1,798
cmszco8dd02yz0zg82eol9w4astock-5m012330:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8da02yy0zg8rfhqw6ee1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 09:15:00raw490,000원491,000원487,000원488,000원6,131
cmszco8dn02z10zg84iy3rvccstock-5m096770:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8dj02z00zg8bd1bcxy31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 09:15:00raw126,100원127,000원125,700원126,700원15,017
cmszco8dx02z30zg8r16haqw5stock-5m028260:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8dt02z20zg860i90zm81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:15:00raw339,500원339,500원337,000원337,000원3,575
cmszco8e702z50zg8o9q5jcz3stock-5m034730:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8e302z40zg88yhca5ne1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:15:00raw540,000원541,000원538,000원540,000원1,775
cmszco8eg02z70zg8yhcp47s7stock-5m003550:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8ec02z60zg8rm9tc3jr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:15:00raw108,600원108,600원107,800원108,000원3,955
62,960건 중 47,351–47,400← 이전948 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬