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
cmszmob7l014t0zcglan0u5zlstock-5m003550:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob7i014s0zcgvh5obhc11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:55:00raw110,500원110,700원110,500원110,700원3,319
cmszmob7w014v0zcglrcfqarestock-5m015760:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob7s014u0zcgcw9tt2bt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 13:55:00raw30,550원30,600원30,450원30,500원19,254
cmszmob86014x0zcg83j9mm42stock-5m030200:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob82014w0zcgtxaukr511
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 13:55:00raw52,300원52,400원52,200원52,200원7,535
cmszmob8g014z0zcgpgliqtwrstock-5m017670:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob8c014y0zcgf39bevsq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 13:55:00raw98,300원98,900원98,300원98,700원10,036
cmszmob4t01490zcg7gqioqifstock-5m005490:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob4p01480zcgot2yb2a71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:55:00raw316,500원318,500원316,500원318,500원1,102
cmszmuqss01530zcgazaop97lstock-5m000660:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqso01520zcgj8my0smh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 14:00:00raw1,508,000원1,520,000원1,507,000원1,519,000원38,193
cmszmuqw1015h0zcgrbmplivbstock-5m068270:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqvx015g0zcgy5964z3s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 14:00:00raw194,000원194,800원193,900원194,800원3,402
cmszmuqvk015f0zcgdvxlzfchstock-5m051910:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqvd015e0zcgpp3eg8sl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 14:00:00raw265,500원266,000원265,000원266,000원653
cmszmuquz015d0zcg7pwrizs6stock-5m006400:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqus015c0zcgx5b3cwk61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 14:00:00raw488,750원492,000원488,500원491,000원2,899
cmszmuqub015b0zcgfvgg880xstock-5m035720:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqu2015a0zcgcvwjp0zo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 14:00:00raw37,200원37,400원37,200원37,400원16,815
cmszmuqtl01590zcgxies27l4stock-5m035420:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqth01580zcgwfr6lkkf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 14:00:00raw206,500원207,500원206,000원206,500원6,485
cmszmuqtb01570zcgur3bzymostock-5m066570:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqt801560zcgli4190v81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 14:00:00raw202,000원202,500원201,500원202,500원4,385
cmszmuqt201550zcgc5kuxf0ustock-5m005380:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqsy01540zcganqk6xk71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 14:00:00raw411,500원413,000원411,000원413,000원4,136
cmszmuqwv015n0zcg4jhbf7j2stock-5m105560:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqwr015m0zcgk1qpai7j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 14:00:00raw164,900원165,500원164,800원165,400원10,346
cmszmuqx5015p0zcg5p9chqg2stock-5m207940:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqx1015o0zcgpotpv32k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:00:00raw1,531,000원1,534,000원1,530,000원1,534,000원337
cmszmuqxf015r0zcgb5rc8cjzstock-5m373220:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqxb015q0zcgx29wbd221
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 14:00:00raw354,500원356,000원354,500원356,000원2,899
cmszmuqwm015l0zcgss2qrynustock-5m000270:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqwi015k0zcgkgn2tlqy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:00:00raw132,000원132,400원131,700원132,200원8,569
cmszmuqwc015j0zcgb89w6885stock-5m005490:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqw8015i0zcgg6y3gwvm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:00:00raw318,000원318,500원316,500원318,000원4,260
cmszmuqsh01510zcgq9s4a10wstock-5m005930:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqrz01500zcgd98emhp21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 14:00:00raw247,750원249,500원247,750원249,250원203,327
cmszmuqyi015z0zcguk4hv7alstock-5m034730:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqye015y0zcgttdtm91y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:00:00raw547,000원550,000원545,000원550,000원1,076
cmszmuqys01610zcgrukabt42stock-5m003550:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqyo01600zcg358ebnix1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:00:00raw110,600원110,800원110,600원110,800원1,636
cmszmuqz201630zcgxg48za0kstock-5m015760:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqyy01620zcggod3f7401
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 14:00:00raw30,550원30,750원30,500원30,750원20,755
cmszmuqzb01650zcgw2i33rwestock-5m030200:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqz801640zcgxgyigkup1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 14:00:00raw52,300원52,400원52,200원52,400원5,011
cmszn16m6016t0zcg3o13rn2bstock-5m055550:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16m3016s0zcgmjfjiubs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:00:00raw104,600원105,000원104,500원105,000원6,521
cmszn16p4017f0zcgw1bm7259stock-5m017670:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16p0017e0zcg83al59q11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 14:00:00raw98,700원99,200원98,600원99,000원12,477
cmszmuqxo015t0zcg0ttw00hjstock-5m012330:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqxl015s0zcgvp155n2q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 14:00:00raw504,000원507,000원504,000원506,000원1,935
cmszmuqxy015v0zcgu0megtc0stock-5m096770:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqxv015u0zcgoyy0bfll1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 14:00:00raw129,200원129,700원129,100원129,600원2,354
cmszmuqy8015x0zcg7qkwenh2stock-5m028260:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqy4015w0zcgtbqmupg11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:00:00raw347,000원349,000원346,000원349,000원2,939
cmszn16om017b0zcgi2o7jwvqstock-5m015760:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16oj017a0zcg5da5gk4h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 14:05:00raw30,700원30,750원30,650원30,750원16,496
cmszn16ir01670zcgl48l70e5stock-5m005930:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:172026-08-19 14:15:17cmszn16im01660zcgrum54nga1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 14:05:00raw249,500원249,500원249,000원249,000원101,793
cmszn16j401690zcgpd5gifwastock-5m000660:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:172026-08-19 14:15:17cmszn16iz01680zcgm40qs9xr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 14:05:00raw1,519,000원1,520,000원1,515,000원1,517,000원22,735
cmszn16ji016b0zcgmbucg5tjstock-5m005380:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:172026-08-19 14:15:17cmszn16jd016a0zcg3dx215zh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 14:05:00raw412,500원413,500원412,500원412,500원2,416
cmszn16jv016d0zcg294sqa6fstock-5m066570:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:172026-08-19 14:15:17cmszn16jq016c0zcgml4rplmu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 14:05:00raw202,500원203,000원202,000원202,500원3,987
cmszn16k7016f0zcg91s7hmw6stock-5m035420:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16k3016e0zcg8lfiw19j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 14:05:00raw206,500원207,500원206,500원207,000원6,084
cmszn16kj016h0zcg4bsa7m80stock-5m035720:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16kf016g0zcgs5c6h1uf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 14:05:00raw37,350원37,400원37,300원37,350원7,367
cmszn16kt016j0zcggwq0agsfstock-5m006400:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16kq016i0zcgtuvtzqdp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 14:05:00raw491,000원492,000원490,000원492,000원2,945
cmszn16l3016l0zcgxlylit6ostock-5m051910:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16kz016k0zcgw3ycaq541
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 14:05:00raw266,500원267,000원265,500원267,000원598
cmszn16ld016n0zcgv2etwun4stock-5m068270:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16l9016m0zcggw406a0o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 14:05:00raw194,800원194,900원194,600원194,800원2,257
cmszn16ln016p0zcgxg9va1mbstock-5m000270:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16lj016o0zcg9ei2m9tx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:05:00raw132,200원132,800원132,100원132,700원6,085
cmszn16lx016r0zcgkbr115histock-5m105560:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16lt016q0zcgxfwjx58c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 14:05:00raw165,400원166,000원165,200원165,300원8,443
cmszn16mf016v0zcgch8f06qxstock-5m055550:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16mb016u0zcggmjnnfxm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:05:00raw105,000원105,100원104,900원105,000원6,941
cmszn16mp016x0zcgedqj9492stock-5m207940:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16ml016w0zcgk8zg4bag1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:05:00raw1,534,000원1,536,000원1,534,000원1,536,000원162
cmszn16n0016z0zcg44cd5d0dstock-5m373220:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16mv016y0zcg8paj94b71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 14:05:00raw356,000원358,000원355,500원358,000원5,260
cmszn16n901710zcgbiwo5yaustock-5m012330:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16n601700zcga31wgjcu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 14:05:00raw507,000원509,000원506,000원509,000원1,532
cmszn16nj01730zcg27b4skt7stock-5m096770:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16nf01720zcgev841c7r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 14:05:00raw129,700원129,800원129,300원129,700원3,021
cmszn16ns01750zcg6wweg5kistock-5m028260:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16np01740zcghibtihvf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:05:00raw348,500원349,500원348,000원348,500원2,650
cmszn16o201770zcgbrj67qycstock-5m034730:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16ny01760zcgg7z8aio71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:05:00raw550,000원551,000원548,000원550,000원1,124
cmszn16oc01790zcgm2wign9xstock-5m003550:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16o901780zcgl1q0x1ru1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:05:00raw110,800원111,200원110,800원111,200원1,998
cmszn16ov017d0zcgq0zzwqnhstock-5m030200:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16os017c0zcgdeoq0wry1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 14:05:00raw52,300원52,400원52,200원52,200원3,712
cmszn16pc017h0zcg44d8znrgstock-5m017670:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16p9017g0zcgz6z809661
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 14:05:00raw99,000원99,300원98,800원99,200원21,674
57,440건 중 16,851–16,900← 이전338 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬