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
cmszlylsb00z50zcg1we7q8d7stock-5m000270:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlyls700z40zcgzan0w9j01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:35:00raw131,600원132,100원131,600원131,700원6,869
cmszlylsl00z70zcg6uxdv57tstock-5m105560:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylsh00z60zcgmcd3uok31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 13:35:00raw163,600원164,200원163,600원163,800원7,982
cmszlylsu00z90zcg1ou81m70stock-5m055550:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylsq00z80zcgargntsmw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:35:00raw104,000원104,400원104,000원104,300원6,578
cmszlylt300zb0zcgi08ajeb4stock-5m207940:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylt000za0zcgnwpxrifp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:35:00raw1,529,000원1,532,000원1,529,000원1,531,000원255
cmszlylte00zd0zcgpy1t6w0ostock-5m373220:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylta00zc0zcglew8y7kb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 13:35:00raw355,500원357,000원355,000원355,500원9,708
cmszlylto00zf0zcg2t6ruwx2stock-5m012330:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlyltl00ze0zcgh9mv3ae01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 13:35:00raw504,000원507,000원503,000원505,000원1,836
cmszlylu000zh0zcgvjdi2khostock-5m096770:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlyltw00zg0zcg2296byef1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 13:35:00raw129,900원130,300원129,700원129,700원2,424
cmszlylud00zj0zcgoodxtn30stock-5m028260:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylu800zi0zcg76g7covt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:35:00raw344,500원347,500원344,000원345,000원3,632
cmszlylup00zl0zcgeg73kn8wstock-5m003550:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylul00zk0zcg6t4gfjjq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:35:00raw110,700원111,200원110,600원111,100원2,317
cmszlylv400zn0zcg234hulrsstock-5m015760:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlyluy00zm0zcgig4bo3pf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 13:35:00raw30,500원30,600원30,500원30,550원20,283
cmszlylvf00zp0zcgm289xfzvstock-5m030200:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylvb00zo0zcgj3ipnd8q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 13:35:00raw52,500원52,600원52,400원52,400원2,406
cmszlylvp00zr0zcg3jeesp21stock-5m017670:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylvl00zq0zcgr318wvx21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 13:35:00raw98,800원99,400원98,600원98,700원11,382
cmszm50tv010v0zcgts4fo9kystock-5m034730:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50tr010u0zcg5hf5m1ej1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:35:00raw543,000원547,000원542,000원545,000원1,600
cmszm50sz010p0zcgfy2w2xu5stock-5m012330:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50sv010o0zcgrpx8e80g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 13:40:00raw504,000원505,000원504,000원504,000원258
cmszm50oe00zt0zcg961hze70stock-5m005930:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50o600zs0zcg6qoe4mm91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:40:00raw248,500원248,750원248,000원248,500원324,236
cmszm50ot00zv0zcgqv0ad6iostock-5m000660:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50op00zu0zcggdfbcxkn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 13:40:00raw1,512,000원1,513,000원1,508,000원1,508,000원32,502
cmszm50p400zx0zcgdp3w0ijlstock-5m005380:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50p000zw0zcgh5ituypg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:40:00raw411,500원413,000원411,000원412,000원3,097
cmszm50pf00zz0zcgq2qawmi6stock-5m066570:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50pc00zy0zcgs9g06tto1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 13:40:00raw202,000원202,000원201,500원202,000원902
cmszm50pr01010zcghvlh5gwjstock-5m035420:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50pn01000zcgv9o9io5d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 13:40:00raw207,000원207,500원206,000원207,000원5,116
cmszm50q301030zcg4wjoca9cstock-5m035720:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50pz01020zcggtfl5iw01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 13:40:00raw37,300원37,350원37,250원37,300원11,278
cmszm50qk01070zcgbv8mqaafstock-5m006400:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50qh01060zcgsib2anb31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 13:40:00raw490,500원491,000원488,500원489,500원2,831
cmszm50qu01090zcg7y8rp5g4stock-5m051910:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50qq01080zcgpo622zr41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 13:40:00raw265,500원265,500원264,500원265,500원801
cmszm50r4010b0zcgb96jvwoestock-5m068270:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50r0010a0zcgliq865sf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 13:40:00raw194,000원194,500원194,000원194,300원2,691
cmszm50rd010d0zcgdn9yehqistock-5m005490:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50ra010c0zcg4l9jnx7s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:40:00raw318,500원318,500원317,500원318,000원863
cmszm50rn010f0zcg354ob71nstock-5m000270:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50rj010e0zcg7z8upw1b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:40:00raw131,800원131,800원131,600원131,600원3,373
cmszm50rx010h0zcgga302cpkstock-5m105560:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50rt010g0zcg2fbydrjz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 13:40:00raw163,800원164,500원163,800원164,100원6,604
cmszm50s7010j0zcgxfkinox5stock-5m055550:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50s3010i0zcg9mm7epkt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:40:00raw104,200원104,400원104,100원104,300원5,877
cmszm50sg010l0zcgj3umkj2dstock-5m207940:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50sd010k0zcge57h4m891
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:40:00raw1,531,000원1,532,000원1,530,000원1,531,000원156
cmszm50sp010n0zcgk3ckwtp9stock-5m373220:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50sm010m0zcgh57z2qew1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 13:40:00raw356,000원356,000원355,000원355,500원2,348
cmszm50t9010r0zcg1jpoazecstock-5m096770:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50t5010q0zcgbnjpr5v41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 13:40:00raw129,700원129,900원129,600원129,800원1,871
cmszm50tk010t0zcgo9knd2pxstock-5m028260:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50tg010s0zcgx37xwf7t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:40:00raw345,500원347,000원344,500원346,000원2,656
cmszm50u5010x0zcguqyjx0lwstock-5m034730:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50u1010w0zcgr2xymrom1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:40:00raw545,000원546,000원543,000원545,000원732
cmszm50ul010z0zcgtoo1erlrstock-5m003550:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50uf010y0zcgxg8abzoj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:40:00raw111,000원111,100원110,800원110,900원709
cmszm50uy01110zcginbtudmqstock-5m015760:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50uu01100zcgwjzpcvns1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 13:40:00raw30,525원30,600원30,500원30,550원16,852
cmszm50v801130zcgc6utovjistock-5m030200:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50v401120zcgaoim7ef41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 13:40:00raw52,500원52,500원52,200원52,400원9,577
cmszm50vh01150zcgljg4cqdpstock-5m017670:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50vd01140zcgvwoejm111
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 13:40:00raw98,800원99,100원98,700원99,000원10,991
cmszmbghl011t0zcgfyvkhfamstock-5m105560:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbghh011s0zcg5wukpt6f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 13:45:00raw164,100원164,900원164,000원164,600원6,616
cmszmbgfe011d0zcg7iafny9vstock-5m066570:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgfa011c0zcgndw7nt2a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 13:45:00raw202,000원202,000원201,000원201,250원4,092
cmszmbgfo011f0zcgodvrx6f1stock-5m035420:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgfk011e0zcgf9e52kam1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 13:45:00raw207,000원207,000원206,000원206,000원4,057
cmszmbgfy011h0zcga1z9r94ostock-5m035720:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgft011g0zcg9brjraap1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 13:45:00raw37,250원37,300원37,250원37,250원4,010
cmszmbgg7011j0zcgqtwtedvbstock-5m006400:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgg3011i0zcghm1fn7qe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 13:45:00raw490,000원490,000원487,500원488,000원4,277
cmszmbggg011l0zcgew47j49dstock-5m051910:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbggd011k0zcgf05sa91a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 13:45:00raw265,000원265,500원264,500원265,000원245
cmszmbggq011n0zcggxgu89k9stock-5m068270:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbggm011m0zcgc21s1hg81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 13:45:00raw194,200원194,400원193,900원194,000원2,231
cmszmbggz011p0zcgsmjv2extstock-5m005490:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbggv011o0zcgdkbhjvqs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:45:00raw317,500원318,000원317,500원318,000원599
cmszmbgh8011r0zcgatx8ae1gstock-5m000270:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgh5011q0zcg82om7a181
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:45:00raw131,600원131,700원131,600원131,600원2,660
cmszmbgf4011b0zcgp9g6n1uqstock-5m005380:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgf0011a0zcgvupz54au1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:45:00raw411,500원412,000원411,000원411,000원1,729
cmszmbgej01170zcg76rdxcr1stock-5m005930:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbge001160zcgcxrztx8u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:45:00raw248,000원248,500원247,500원248,000원169,483
cmszmbgib011v0zcg2rt876x5stock-5m055550:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgi3011u0zcg9v49g4rz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:45:00raw104,200원104,600원104,200원104,500원6,737
cmszmbgir011x0zcg6qbym4t4stock-5m207940:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgim011w0zcgc745fekn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:45:00raw1,531,000원1,532,000원1,528,000원1,529,000원194
cmszmbgj0011z0zcgdunggfazstock-5m012330:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgiw011y0zcgkl2imr8f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 13:45:00raw505,000원505,000원502,000원504,000원1,019
57,440건 중 16,751–16,800← 이전336 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬