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
cmsyfmd1j02to0zg8y5yeblg8stock012330:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmd1g02tn0zg81ql2j3x21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-18 09:00:00raw551,000원556,000원509,000원518,000원326,189
cmsyfmd1x02tq0zg8xveizwy8stock096770:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmd1t02tp0zg8kaisw78p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-18 09:00:00raw129,000원133,900원127,000원131,500원822,162
cmsyfmd2b02ts0zg8k2gogwdtstock028260:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmd2702tr0zg8u95s4fia1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-18 09:00:00raw379,000원383,500원363,000원369,000원419,209
cmsyfmd2p02tu0zg8j57f88pestock034730:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmd2l02tt0zg8sl1fw6b01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-18 09:00:00raw593,000원620,000원581,000원590,000원144,397
cmsyfmd3302tw0zg86pieguwjstock003550:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmd2z02tv0zg8zrdm6fhh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-18 09:00:00raw120,000원121,800원111,900원112,700원362,313
cmsyfmd3h02ty0zg89is0sez4stock015760:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmd3e02tx0zg8w0tl2aa61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-18 09:00:00raw33,100원33,200원32,200원32,600원1,276,268
cmsyfmcwf02sy0zg8x9lma7h9stock000660:202608182026-08-18dayperiod2026-08-18 18:00:022026-08-18 18:00:02cmsyfmcwb02sx0zg89336tode1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-18 09:00:00raw1,736,000원1,792,000원1,640,000원1,662,000원5,121,374
cmsyfmcwu02t00zg8gwg93pyjstock005380:202608182026-08-18dayperiod2026-08-18 18:00:022026-08-18 18:00:02cmsyfmcwq02sz0zg81alvrglc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-18 09:00:00raw459,500원459,500원427,000원435,000원864,881
cmsyfmcx802t20zg8hg5ghewlstock066570:202608182026-08-18dayperiod2026-08-18 18:00:022026-08-18 18:00:02cmsyfmcx402t10zg8sw8zarnt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-18 09:00:00raw225,500원231,500원205,500원208,000원1,525,810
cmsxwvj47001g0zg8nvnkp0cestock-5m066570:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj43001f0zg8ub7u8ezy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 09:05:00raw221,500원222,000원218,500원219,500원96,038
cmsxx1y6d003g0zg8xivc7yglstock-5m096770:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y69003f0zg8nnnqcjje1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 09:05:00raw132,200원132,200원129,400원130,600원25,249
cmsxwvj7b00200zg87wi998kxstock-5m207940:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj77001z0zg8uf1mw2sk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:05:00raw1,528,000원1,531,000원1,520,500원1,527,000원884
cmsxwvj93002c0zg8kl8olfufstock-5m015760:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj8z002b0zg849ekozy51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 09:05:00raw32,900원32,925원32,800원32,875원29,974
cmsxwvj9x002i0zg8arnmkczzstock-5m017670:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj9t002h0zg8xas4l65x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 09:05:00raw102,900원103,900원102,000원102,400원64,924
cmsxwvj7m00220zg84q05jchfstock-5m373220:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj7i00210zg8bejf5xp71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 09:05:00raw357,000원360,500원357,000원360,500원3,495
cmsxwvj4h001i0zg8heomr0fostock-5m035420:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj4d001h0zg8fmo78s061
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 09:05:00raw223,000원224,000원221,500원222,500원38,777
cmsxwvj3k001c0zg82w8k2m1dstock-5m000660:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj3f001b0zg8gq0dlqdi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 09:05:00raw1,747,000원1,752,000원1,736,000원1,739,000원133,338
cmsxwvj3x001e0zg8wkuqezufstock-5m005380:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj3q001d0zg8inyejpvo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 09:05:00raw449,000원454,500원448,500원452,000원33,038
cmsxwvj39001a0zg8x2br92zrstock-5m005930:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj3500190zg8m56z3lfb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 09:05:00raw283,500원284,000원282,500원282,750원426,331
cmsxx1y3n002y0zg8nbo2wk8ystock-5m068270:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y3j002x0zg8a16y78ng1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 09:05:00raw198,100원198,600원197,500원198,400원17,290
cmsxwvj9n002g0zg8n72cwdwzstock-5m030200:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj9j002f0zg8xpyka5b01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 09:05:00raw53,900원54,200원53,800원54,000원8,991
cmsxwvj7w00240zg8izjbwbp6stock-5m012330:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj7s00230zg8w214d1qz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 09:05:00raw544,000원556,000원543,000원548,000원11,594
cmsxwvj8700260zg8rccw2cu1stock-5m028260:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj8300250zg8kgqw2jd51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:05:00raw376,000원379,000원375,500원376,000원11,649
cmsxwvj4t001k0zg8oquduhuastock-5m035720:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj4o001j0zg8ms7p8it21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 09:05:00raw39,250원39,300원39,050원39,150원82,931
cmsxwvj8i00280zg8a2gn3wlhstock-5m034730:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj8d00270zg8oypdrcfi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:05:00raw595,500원600,000원587,000원587,000원3,721
cmsxwvj8t002a0zg8thuqqkyzstock-5m003550:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj8o00290zg8ek8ft8k01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:05:00raw119,200원119,500원115,000원119,300원9,113
cmsxwvj54001m0zg8sl1ojihzstock-5m006400:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj4z001l0zg8e253w4s71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 09:05:00raw498,500원504,000원498,000원504,000원18,445
cmsxwvj71001y0zg8j0d1ffnystock-5m055550:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj6w001x0zg8cycyckk11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 09:05:00raw105,900원106,500원105,700원105,900원13,081
cmsxwvj5q001q0zg8nxj8mw96stock-5m051910:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj5l001p0zg8t0446b991
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 09:05:00raw277,500원280,000원277,000원280,000원2,500
cmsxwvj6p001w0zg8o9kik7ovstock-5m105560:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj6k001v0zg8h2ladxvs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 09:05:00raw166,300원167,100원166,300원166,700원16,686
cmsxwvj6e001u0zg8d9zfivqustock-5m000270:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj69001t0zg8gpg8v7ez1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 09:05:00raw140,800원141,500원140,700원141,300원9,568
cmsxwvj62001s0zg8snipdw1sstock-5m005490:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj5w001r0zg8bnvjtyb71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 09:05:00raw327,000원330,000원327,000원330,000원5,270
cmsxx1y6y003k0zg8wkqdzq4jstock-5m028260:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y6u003j0zg8j3iq2qto1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:10:00raw376,500원377,500원374,500원377,500원7,141
cmsxx8e1z004q0zg846k3hby0stock-5m012330:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8e1t004p0zg8kzvp31f11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 09:10:00raw549,000원551,000원545,000원550,000원9,506
cmsxx8dz900480zg8ionhv2c4stock-5m006400:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8dz500470zg80731568j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 09:10:00raw504,000원506,000원499,000원500,000원15,027
cmsxx1y8e003u0zg8z4n5qdhhstock-5m017670:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y89003t0zg872rube601
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 09:10:00raw102,400원103,300원102,000원102,500원48,024
cmsxx1y82003s0zg8v5ovbnv8stock-5m030200:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y7y003r0zg8eio9l8vi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 09:10:00raw54,000원54,100원53,800원53,800원3,937
cmsxx1y7t003q0zg8mrn994ebstock-5m015760:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y7o003p0zg8dwcm8pde1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 09:10:00raw32,875원33,000원32,850원32,900원16,187
cmsxx1y7i003o0zg8e42e5dmvstock-5m003550:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y7e003n0zg8v3ztq1cq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:10:00raw119,200원119,300원115,900원116,200원7,276
cmsxx1y79003m0zg8uwt3pa7estock-5m034730:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y74003l0zg80pbem5841
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:10:00raw588,000원598,000원587,000원598,000원3,541
cmsxx1y6n003i0zg8ner2mh6tstock-5m096770:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y6j003h0zg8zizh8lc11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 09:10:00raw130,500원130,700원128,700원129,400원15,209
cmsxx1y5v003c0zg8stwh9q6kstock-5m373220:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y5r003b0zg8pbcy51w91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 09:10:00raw360,500원361,500원357,500원358,000원5,452
cmsxx1y5k003a0zg8v9gs476ustock-5m207940:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y5g00390zg8l0p59oba1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:10:00raw1,527,000원1,529,000원1,516,000원1,518,000원884
cmsxx1y5600380zg8rjox7rv7stock-5m055550:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y5200370zg8mzi0tqyj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 09:10:00raw105,900원106,000원105,500원105,800원12,174
cmsxx1y4v00360zg8ipxtfw8dstock-5m105560:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y4q00350zg801ihy6ei1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 09:10:00raw166,600원167,500원166,400원167,000원16,746
cmsxx1y4j00340zg879n1fiecstock-5m000270:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y4e00330zg8rs6eci471
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 09:10:00raw141,250원141,500원140,700원141,300원11,474
cmsxx1y4700320zg80oc6lfcastock-5m005490:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y4300310zg8cebbehst1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 09:10:00raw329,750원330,500원328,000원328,000원4,102
cmsxx1y3x00300zg8pbm5fw92stock-5m068270:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y3t002z0zg80zi2cwic1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 09:10:00raw198,400원198,550원197,700원197,800원10,999
cmsxx1y3d002w0zg8zhbnc948stock-5m051910:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y39002v0zg84w68dcv61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 09:10:00raw280,000원280,500원276,500원276,500원2,932
cmsxx1y33002u0zg8yvbbq5olstock-5m035720:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y2x002t0zg85iw7wdo41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 09:10:00raw39,100원39,150원38,850원38,925원104,979
57,440건 중 13,651–13,700← 이전274 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬