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
cmszco88o02y30zg8v0xz9jyastock-5m005930:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco88e02y20zg8nvxg4bzj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:15:00raw248,500원249,000원247,500원249,000원433,106
cmszco89f02y50zg8modma1jfstock-5m000660:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco89602y40zg8ifvflfpx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 09:15:00raw1,512,000원1,513,000원1,501,000원1,508,000원139,353
cmszco89r02y70zg87lqpsz4lstock-5m005380:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco89n02y60zg82aix5j561
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:15:00raw408,000원408,500원407,000원408,000원6,109
cmszco8a102y90zg8zecq5o2istock-5m066570:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco89x02y80zg8ialj201w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 09:15:00raw199,900원201,000원199,800원201,000원19,832
cmszco8aa02yb0zg88qgg9re4stock-5m035420:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8a602ya0zg894pgiyqn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 09:15:00raw204,500원205,000원204,000원204,500원22,073
cmszco8aj02yd0zg8die46johstock-5m035720:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8ag02yc0zg8zncdj8fq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 09:15:00raw36,600원36,600원36,450원36,600원59,322
cmszco8av02yf0zg8a1m5rhm9stock-5m006400:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8ao02ye0zg81ksgf07w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 09:15:00raw474,500원479,250원474,000원478,500원7,404
cmszco8b402yh0zg86ty8zf59stock-5m051910:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8b002yg0zg87uh00e381
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 09:15:00raw256,500원257,000원256,000원256,500원3,476
cmszco8bd02yj0zg8zteygf0ustock-5m068270:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8b902yi0zg891k2mg0p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 09:15:00raw191,850원191,900원191,300원191,700원5,291
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
cmszco8bv02yn0zg8r0lflen8stock-5m005490:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8br02ym0zg8jzrw2yst1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 09:15:00raw309,500원310,500원308,000원308,500원3,136
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
cmszco8c402yp0zg8x6h7b6igstock-5m000270:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8c102yo0zg8d6us42su1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:15:00raw130,200원130,400원130,000원130,300원8,869
cmszco8ce02yr0zg8o3nzc3r0stock-5m105560:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8ca02yq0zg8749rz2i11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 09:15:00raw161,300원161,300원159,900원160,400원37,300
cmszco8cn02yt0zg8x6soqvsvstock-5m055550:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8cj02ys0zg8bnug7txw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:15:00raw103,000원103,000원102,100원102,300원19,294
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
cmszchtis02y10zg85esqye7rstock-5m017670:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchtio02y00zg84zmnkubl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 09:10:00raw94,700원94,700원92,600원92,700원49,688
cmszco8bm02yl0zg8y948hxeostock-5m005490:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8bj02yk0zg8czopnp7e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 09:10:00raw311,000원311,000원308,000원309,500원9,122
cmszchth202xn0zg8gmp0af1estock-5m028260:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchtgy02xm0zg8acx2v90a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:10:00raw341,000원343,000원338,000원339,500원6,665
cmszchtco02wr0zg8uil1onq2stock-5m005930:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchtcd02wq0zg8aoztw1uu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:10:00raw249,250원250,000원248,000원249,000원649,133
cmszchtib02xx0zg86f8ayqsqstock-5m030200:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchti702xw0zg8zfz6lw9e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 09:10:00raw52,700원52,700원52,200원52,600원18,381
cmszchthv02xt0zg81znvm1b8stock-5m015760:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchthr02xs0zg88896omj21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 09:10:00raw31,100원31,150원31,000원31,100원37,766
cmszchthl02xr0zg8fv4ib7zxstock-5m003550:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchthh02xq0zg8bsz9k7d81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:10:00raw108,700원109,000원108,200원108,600원4,923
cmszchthb02xp0zg8qnptrkw7stock-5m034730:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchth702xo0zg8lyeqfk8y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:10:00raw544,000원547,000원540,000원540,000원4,024
cmszchtgs02xl0zg8xgbttb4astock-5m096770:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchtgo02xk0zg8bm7vb99w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 09:10:00raw127,200원127,800원125,900원126,000원16,841
cmszchtgj02xj0zg8yeti5ox7stock-5m012330:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchtgf02xi0zg8wetco16s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 09:10:00raw494,000원495,000원489,500원490,000원8,721
cmszchtg902xh0zg843ous4f2stock-5m373220:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchtg502xg0zg8g2jjw2a21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 09:10:00raw344,000원344,500원342,000원342,500원4,936
cmszchtfz02xf0zg8v78t82ljstock-5m207940:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchtfv02xe0zg8e0gr5yjz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:10:00raw1,496,000원1,496,000원1,490,000원1,493,000원884
cmszchtfp02xd0zg8ofmlax2estock-5m055550:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchtfm02xc0zg8yqr3ump61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:10:00raw103,700원103,700원102,900원103,000원25,398
cmszchtfh02xb0zg890x0870hstock-5m105560:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchtfd02xa0zg81gi652ig1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 09:10:00raw162,500원162,800원161,200원161,300원39,132
cmszchtf702x90zg8uui4a54cstock-5m000270:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchtf402x80zg8md52gu081
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:10:00raw130,900원130,900원130,100원130,200원20,364
cmszchtey02x70zg8njq0hrffstock-5m068270:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchtev02x60zg8rtvvt09y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 09:10:00raw191,600원192,100원191,200원191,800원9,725
cmszchtep02x50zg8klfocmhsstock-5m051910:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchtel02x40zg8qxzx4zb91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 09:10:00raw257,000원257,500원255,000원256,500원6,423
cmszchteg02x30zg8544dp63dstock-5m006400:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchted02x20zg8lsqxhkc61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 09:10:00raw475,000원477,000원471,000원474,500원11,039
cmszchte702x10zg83vq8j1j7stock-5m035720:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchte302x00zg8tlp3hg2o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 09:10:00raw36,800원36,800원36,550원36,650원103,020
cmszchtdy02wz0zg80ll5ehvpstock-5m035420:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchtdu02wy0zg81sv7k4071
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 09:10:00raw206,500원207,000원204,500원204,750원39,748
cmszchtdl02wx0zg8271ukgnistock-5m066570:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchtdc02ww0zg8lq0xnqvx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 09:10:00raw202,000원203,000원199,200원199,800원37,652
cmszchtd702wv0zg84331a18mstock-5m005380:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchtd302wu0zg80worafe31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:10:00raw410,500원411,000원407,000원408,000원21,664
cmszchtcy02wt0zg8daqfcwemstock-5m000660:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchtcu02ws0zg8n1vuqzgc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 09:10:00raw1,522,000원1,524,000원1,510,000원1,513,000원147,739
cmszchti302xv0zg8rtiqo5tystock-5m030200:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchthz02xu0zg8y1v1aw271
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 09:05:00raw53,000원53,150원52,400원52,400원24,647
cmszcbdot02wh0zg8mxq7zukwstock-5m096770:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:182026-08-19 09:15:18cmszcbdop02wg0zg8sz9dpb5e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 09:05:00raw128,400원128,500원126,800원127,300원12,697
cmszcbdp102wj0zg84y8t9y75stock-5m028260:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:182026-08-19 09:15:18cmszcbdoy02wi0zg8j0gwt26v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:05:00raw338,500원343,000원338,000원341,500원7,623
cmszcbdlg02vr0zg8zx8w6d6nstock-5m035420:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:172026-08-19 09:15:17cmszcbdlc02vq0zg8tg6qgqor1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 09:05:00raw207,500원208,000원206,500원206,500원33,673
cmszcbdlo02vt0zg8ho2tlstestock-5m035720:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:172026-08-19 09:15:17cmszcbdlk02vs0zg8brfdxafq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 09:05:00raw36,950원37,050원36,750원36,800원58,083
cmszcbdlx02vv0zg8nxtogl2qstock-5m006400:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:172026-08-19 09:15:17cmszcbdlt02vu0zg8mji0gnaq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 09:05:00raw477,500원478,000원473,000원474,000원13,628
cmszcbdm502vx0zg8nlnu42qystock-5m051910:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:172026-08-19 09:15:17cmszcbdm102vw0zg8s6mtxpb71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 09:05:00raw259,500원259,500원256,500원257,000원4,559
cmszcbdmd02vz0zg8mfpff19mstock-5m068270:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:172026-08-19 09:15:17cmszcbdm902vy0zg8ldo8vnjk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 09:05:00raw191,700원193,750원191,400원191,600원10,076
cmszcbdmm02w10zg82py78b78stock-5m005490:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:172026-08-19 09:15:17cmszcbdmi02w00zg8pbc04qu11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 09:05:00raw310,500원312,000원310,000원311,000원6,307
cmszcbdok02wf0zg8cn9w9ftistock-5m012330:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:182026-08-19 09:15:18cmszcbdoe02we0zg8pcb3n9ic1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 09:05:00raw493,000원498,000원491,500원494,500원7,937
cmszcbdny02wb0zg8p6qke501stock-5m207940:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:172026-08-19 09:15:17cmszcbdnt02wa0zg8rke869m21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:05:00raw1,493,000원1,511,000원1,493,000원1,496,000원647
62,960건 중 47,401–47,450← 이전949 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬