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
cmszcbdo902wd0zg8ulej71gsstock-5m373220:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:182026-08-19 09:15:18cmszcbdo402wc0zg8nwns1bpu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 09:05:00raw346,000원347,000원343,000원344,000원4,520
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
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
cmszcbdpa02wl0zg88tbsf6n5stock-5m034730:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:182026-08-19 09:15:18cmszcbdp602wk0zg89cnz2hqz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:05:00raw540,000원545,000원539,000원543,000원2,295
cmszcbdpj02wn0zg8fbspvk70stock-5m003550:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:182026-08-19 09:15:18cmszcbdpf02wm0zg8rbhdoa7r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:05:00raw108,500원109,900원108,300원108,700원5,929
cmszcbdps02wp0zg8sbqcf1tcstock-5m015760:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:182026-08-19 09:15:18cmszcbdpo02wo0zg8n8a261ic1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 09:05:00raw31,350원31,350원31,050원31,100원56,220
cmszchtik02xz0zg8k9ebaqzbstock-5m017670:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchtig02xy0zg8y1q6zgyv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 09:05:00raw94,300원94,800원93,400원94,700원73,571
cmszcbdkn02vl0zg8f8s67alvstock-5m000660:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:172026-08-19 09:15:17cmszcbdkj02vk0zg8tjhniyj11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 09:05:00raw1,517,000원1,531,000원1,510,000원1,521,500원163,201
cmszcbdky02vn0zg8zzptzt7tstock-5m005380:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:172026-08-19 09:15:17cmszcbdku02vm0zg8f59xkrbj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:05:00raw409,000원413,500원408,500원410,500원19,123
cmszcbdl702vp0zg8z8hpipevstock-5m066570:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:172026-08-19 09:15:17cmszcbdl302vo0zg8f98j90cv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 09:05:00raw200,000원205,000원200,000원202,000원39,203
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmszco8f902zd0zg8omk1iaqustock-5m017670:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8f502zc0zg854i2abe71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 09:15:00raw92,600원93,000원92,000원92,550원43,362
cmszco8ez02zb0zg85t7wl50bstock-5m030200:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8ev02za0zg8odztdm6w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 09:15:00raw52,600원52,700원52,400원52,500원7,443
cmszco8ep02z90zg8nqx5zbnistock-5m015760:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8em02z80zg8h5czoyxr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 09:15:00raw31,100원31,125원31,000원31,050원47,466
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
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
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
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
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
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
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
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
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
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
116,697건 중 17,701–17,750← 이전355 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬