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
cmsze3oil038r0zg884weppmnstock-5m051910:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:182026-08-19 10:05:18cmsze3oih038q0zg8xfx09ocr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 09:55:00raw264,000원265,000원263,250원263,500원2,344
cmszea3fk039j0zg81724160dstock-5m005930:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3fa039i0zg8p4bg44fu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 10:00:00raw249,500원251,500원249,000원251,000원262,987
cmszea3of03at0zg8aggne08tstock-5m017670:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3ob03as0zg8givd2s641
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 10:00:00raw97,300원97,700원96,800원97,500원32,044
cmszea3mx03ah0zg893k51i1qstock-5m028260:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3mt03ag0zg8wzea9wk81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:00:00raw341,000원344,000원339,000원344,000원4,547
cmszea3n603aj0zg8pkkqeq2tstock-5m034730:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3n203ai0zg8jakr8xv61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:00:00raw543,000원550,000원541,000원550,000원1,842
cmszea3nf03al0zg8wc3ru5c0stock-5m003550:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3nb03ak0zg85rb90bl01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:00:00raw109,700원111,500원109,600원111,500원4,249
cmszea3nw03ap0zg87itj7f1qstock-5m015760:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3ns03ao0zg8bd0ri0i61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 10:00:00raw31,000원31,200원31,000원31,200원15,889
cmszea3o503ar0zg8hsfgwf3istock-5m030200:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3o203aq0zg85mxtjg921
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 10:00:00raw52,600원52,700원52,500원52,700원4,188
cmszegj6z03b70zg89tgosxnostock-5m006400:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj6v03b60zg8tms1ay9d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 10:00:00raw493,500원496,000원491,000원495,500원6,422
cmszea3h0039n0zg8b9abcd2fstock-5m005380:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3gr039m0zg8tarnxsi01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 10:00:00raw413,000원418,500원413,000원418,000원4,856
cmszea3hp039p0zg89y1jzjfistock-5m066570:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3hg039o0zg8cvplgyib1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 10:00:00raw205,500원209,500원205,500원209,500원21,920
cmszea3if039r0zg8jhz86rcgstock-5m035420:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3i6039q0zg837y6hcco1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 10:00:00raw205,500원207,500원205,000원207,500원10,321
cmszea3j3039t0zg8usrbu5qqstock-5m035720:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3iv039s0zg8qfflkrlu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 10:00:00raw36,800원37,000원36,800원37,000원25,864
cmszea3jk039v0zg8xlu3bcgmstock-5m051910:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3jg039u0zg8v6zsb4021
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 10:00:00raw263,500원266,000원263,000원266,000원1,407
cmszea3jt039x0zg8za8svhqtstock-5m068270:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3jq039w0zg8t1trmcmo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 10:00:00raw194,700원195,000원194,000원194,900원6,141
cmszea3k2039z0zg8hd8at44dstock-5m005490:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3jz039y0zg8a9mgr6541
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 10:00:00raw315,000원317,000원314,500원317,000원2,760
cmszea3kj03a30zg8w9wjc9fsstock-5m000270:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3kf03a20zg8w03ey0e01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:00:00raw131,100원132,500원131,000원132,500원9,495
cmszea3ks03a50zg8b9hn3502stock-5m105560:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3ko03a40zg82a8nskos1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 10:00:00raw163,600원164,700원163,600원164,600원10,100
cmszea3l503a70zg81ima2nrvstock-5m055550:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3ky03a60zg8c9knereg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 10:00:00raw103,800원104,300원103,700원104,300원8,084
cmszea3lv03a90zg8o2oqf90hstock-5m207940:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3lm03a80zg857edkckv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 10:00:00raw1,516,000원1,520,000원1,515,000원1,519,000원171
cmszea3m403ab0zg8bzal2o1qstock-5m373220:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3m103aa0zg821bsiqv31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 10:00:00raw351,000원354,000원350,500원354,000원2,098
cmszea3me03ad0zg8vkmvuwg6stock-5m012330:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3ma03ac0zg86scsik3o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 10:00:00raw498,500원505,000원498,000원504,000원3,936
cmszea3mo03af0zg8ys0m2uvmstock-5m096770:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3mk03ae0zg8pdrbusts1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 10:00:00raw129,400원130,600원128,900원129,900원18,127
cmszea3gb039l0zg8ykr6tplastock-5m000660:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3g3039k0zg85ddu8lmp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 10:00:00raw1,521,000원1,536,000원1,519,000원1,535,000원49,174
cmszegj7q03bd0zg8bqftpp5gstock-5m068270:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj7m03bc0zg89zdt8c2q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 10:05:00raw194,900원195,300원194,600원195,200원4,541
cmszemyy103cp0zg8zwr8mqm0stock-5m000270:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:20:182026-08-19 10:20:18cmszemyxx03co0zg89sxq63901
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:05:00raw132,500원132,800원132,300원132,600원5,327
cmszegjb603c30zg8mudr0ej0stock-5m017670:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegjb203c20zg89luq9l6v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 10:05:00raw97,600원97,900원97,200원97,800원29,067
cmszegjaw03c10zg8a55cc76pstock-5m030200:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegjat03c00zg8q83d9jkv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 10:05:00raw52,700원52,900원52,600원52,700원5,117
cmszegjan03bz0zg8afvf1ggqstock-5m015760:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegjaj03by0zg8gn0n4wwt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 10:05:00raw31,200원31,350원31,150원31,350원16,262
cmszegjad03bx0zg8b30yaz66stock-5m003550:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegja903bw0zg83oauyyew1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:05:00raw111,600원112,000원111,400원112,000원5,847
cmszegja303bv0zg81ss6xd2ostock-5m034730:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj9z03bu0zg8mkftoixu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:05:00raw550,000원555,000원548,000원555,000원1,599
cmszegj9u03bt0zg8g5wx5gtkstock-5m028260:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj9q03bs0zg8x9k8s6it1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:05:00raw344,500원347,000원343,000원347,000원7,019
cmszegj9l03br0zg8copjb7p8stock-5m096770:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj9h03bq0zg80zufpvgo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 10:05:00raw130,000원130,700원129,800원130,500원6,241
cmszegj9b03bp0zg8ddngddjgstock-5m012330:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj9703bo0zg8gs4bbwzj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 10:05:00raw504,500원508,000원504,000원505,000원3,142
cmszegj9103bn0zg8mc6argexstock-5m373220:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj8x03bm0zg8f96s8u681
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 10:05:00raw354,000원355,500원353,500원355,000원2,426
cmszegj8s03bl0zg8leezmhyqstock-5m207940:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj8o03bk0zg8y91wuji11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 10:05:00raw1,520,000원1,524,000원1,519,000원1,524,000원160
cmszegj8i03bj0zg8ul3jsjg4stock-5m055550:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj8e03bi0zg8lcvbibt21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 10:05:00raw104,200원104,500원104,000원104,400원9,281
cmszegj8903bh0zg8t679pgs8stock-5m105560:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj8503bg0zg8vniwsxhk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 10:05:00raw164,600원165,100원164,400원164,900원7,369
cmszegj7z03bf0zg8elix3k16stock-5m005490:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj7v03be0zg8rb9gzm2w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 10:05:00raw317,000원318,000원316,500원317,500원1,298
cmszegj7g03bb0zg8n1fw2659stock-5m051910:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj7d03ba0zg8o7s5w9g71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 10:05:00raw266,000원267,000원265,500원267,000원838
cmszegj7703b90zg8orqwwogdstock-5m006400:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj7303b80zg83k8oqgiy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 10:05:00raw495,500원497,500원494,000원497,500원9,346
cmszegj6p03b50zg8qle4l7zjstock-5m035720:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj6m03b40zg82101z4ex1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 10:05:00raw37,000원37,150원36,950원37,125원17,630
cmszegj6g03b30zg8et9fn3lsstock-5m035420:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj6c03b20zg80b2vdho81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 10:05:00raw207,500원208,500원207,000원208,000원10,450
cmszegj6603b10zg8408g3o89stock-5m066570:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj6203b00zg8bo4229bc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 10:05:00raw209,500원210,500원207,500원208,000원54,428
cmszegj5w03az0zg8w6fqb8xostock-5m005380:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj5s03ay0zg8x437ytsm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 10:05:00raw418,000원420,000원417,500원419,500원6,752
cmszegj5m03ax0zg8g5vg30z9stock-5m000660:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj5i03aw0zg8n0w0tota1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 10:05:00raw1,535,000원1,552,000원1,533,000원1,549,000원89,619
cmszegj5c03av0zg80z1gakw1stock-5m005930:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj5003au0zg8kg355q701
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 10:05:00raw251,000원253,000원250,500원253,000원381,201
cmszemz0503d50zg8m7vkie3dstock-5m028260:20260819:10102026-08-19 10:10:00instantevent2026-08-19 10:20:182026-08-19 10:20:18cmszemz0103d40zg8x28ygzvu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:10:00raw347,500원347,500원345,500원346,500원3,729
cmszemz0x03db0zg8h2ys0vmvstock-5m015760:20260819:10102026-08-19 10:10:00instantevent2026-08-19 10:20:182026-08-19 10:20:18cmszemz0t03da0zg85cmvv0cq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 10:10:00raw31,350원31,350원31,300원31,350원18,406
cmszemz0e03d70zg81f6mba43stock-5m034730:20260819:10102026-08-19 10:10:00instantevent2026-08-19 10:20:182026-08-19 10:20:18cmszemz0a03d60zg83usenp3j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:10:00raw555,000원556,000원553,000원556,000원899
57,440건 중 15,751–15,800← 이전316 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬