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
cmsxxetqn005m0zg8je21mmr9stock-5m005490:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxetqi005l0zg8unazyzs01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 09:20:00raw330,000원330,000원328,500원329,000원1,923
cmsxxrok9008i0zg8oo3vxxegstock-5m207940:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxrok5008h0zg85dguswxa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:25:00raw1,518,000원1,519,000원1,515,000원1,518,000원1,612
cmsxxroi200820zg8l8ysrauqstock-5m006400:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxrohy00810zg8h9vuhrf21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 09:25:00raw503,000원505,000원502,000원503,000원4,557
cmsxxl8ks007a0zg8onwcq37bstock-5m034730:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8kn00790zg84volzmmt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:25:00raw605,000원607,000원603,000원605,000원1,905
cmsxxl8l2007c0zg8fhf33sxdstock-5m003550:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8ky007b0zg86iik4knj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:25:00raw114,700원115,450원114,600원115,300원5,139
cmsxxl8lw007i0zg8j7f52fezstock-5m030200:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8ls007h0zg89b290g021
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 09:25:00raw53,800원53,900원53,700원53,800원3,742
cmsxxl8m6007k0zg8lvjfqfvystock-5m017670:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8m2007j0zg8yl8t8syy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 09:25:00raw101,400원101,800원101,100원101,300원29,855
cmsxxl8ll007g0zg8yrtldwofstock-5m015760:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8lh007f0zg82kapil7j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 09:25:00raw32,850원32,850원32,750원32,800원45,779
cmsxxl8fi006e0zg8r2kt6uezstock-5m005930:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8f8006d0zg8dl13pjc11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 09:25:00raw286,500원287,000원285,000원285,500원400,700
cmsxxl8gc006g0zg81m6l743sstock-5m000660:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8g2006f0zg83q6cs9hs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 09:25:00raw1,760,000원1,773,000원1,759,000원1,771,000원116,870
cmsxxl8gr006i0zg880q1wv35stock-5m005380:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8gn006h0zg8lbjgx0zh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 09:25:00raw450,500원455,000원450,500원454,000원14,167
cmsxxl8h2006k0zg8gz2fd59jstock-5m066570:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8gx006j0zg8ytr1sjw71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 09:25:00raw217,500원220,000원217,000원218,500원34,680
cmsxxl8hc006m0zg8o97kgifsstock-5m035720:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8h8006l0zg8eyw133m21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 09:25:00raw38,625원38,850원38,600원38,850원61,072
cmsxxl8hn006o0zg8hgnyzu46stock-5m051910:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8hj006n0zg8tyctj3aw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 09:25:00raw277,500원279,000원276,500원279,000원3,207
cmsxxl8hy006q0zg82dzoukagstock-5m068270:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8hu006p0zg8isc6acr61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 09:25:00raw196,000원196,600원195,750원196,500원9,875
cmsxxl8i8006s0zg8ucaaqghastock-5m005490:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8i4006r0zg86d9wia981
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 09:25:00raw329,000원330,000원328,500원330,000원2,182
cmsxxl8ih006u0zg8swz00c63stock-5m000270:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8ie006t0zg8y3wir8yv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 09:25:00raw141,300원141,800원141,200원141,500원3,507
cmsxxl8is006w0zg84dn7koc0stock-5m105560:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8io006v0zg8tumx14341
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 09:25:00raw166,500원166,600원166,300원166,400원6,559
cmsxxl8j3006y0zg8xafsburgstock-5m055550:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8iz006x0zg8odiavx121
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 09:25:00raw105,100원105,100원104,800원105,000원7,686
cmsxxl8jd00700zg8wlk4kvisstock-5m373220:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8j9006z0zg874vpop0c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 09:25:00raw359,500원360,000원358,500원360,000원4,186
cmsxxl8jn00720zg8gp2f66d0stock-5m012330:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8jj00710zg866dx0mnz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 09:25:00raw545,000원550,000원544,000원548,000원6,530
cmsxxl8jx00740zg82fxo8t39stock-5m096770:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8jt00730zg8xpkj9g1f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 09:25:00raw131,300원131,400원130,500원131,100원12,802
cmsxxl8k700760zg8sdoe3mpustock-5m028260:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8k400750zg8l4uzb8yj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:25:00raw380,500원381,000원378,000원378,500원8,608
cmsxxroh0007u0zg8yeydegtbstock-5m035420:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxrogv007t0zg8pv796jye1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 09:25:00raw221,500원222,500원221,000원221,750원7,583
cmsxxroge007q0zg8l65xr4qkstock-5m005380:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxroga007p0zg8jxjieus11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 09:30:00raw454,000원456,000원453,000원454,000원19,836
cmsxxrogp007s0zg8xjpfd6upstock-5m066570:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxrogl007r0zg8rs684qwr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 09:30:00raw218,500원219,000원217,000원217,000원29,364
cmsxxrofu007m0zg8fl902uqestock-5m005930:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxrofb007l0zg8srf9sygr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 09:30:00raw285,250원287,500원285,250원287,000원487,911
cmsxxrog4007o0zg8mk2ydijjstock-5m000660:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxrog1007n0zg8rliqtnno1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 09:30:00raw1,771,000원1,781,000원1,768,000원1,780,000원127,741
cmsxxroki008k0zg8u4kixst3stock-5m207940:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxroke008j0zg8vsiwihxv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:30:00raw1,518,000원1,524,000원1,518,000원1,523,000원493
cmsxxroh9007w0zg82s8h1xtbstock-5m035420:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxroh5007v0zg8lnms75q51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 09:30:00raw222,000원223,000원221,500원222,250원11,119
cmsxxrohj007y0zg8ov0x6gn9stock-5m035720:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxrohf007x0zg8oidh1ttn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 09:30:00raw38,850원38,950원38,800원38,900원27,937
cmsxxroib00840zg8nu49d2e8stock-5m006400:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxroi700830zg8bzsewfvn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 09:30:00raw504,000원506,000원502,000원503,000원5,783
cmsxxroil00860zg8w0fuuexqstock-5m051910:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxroih00850zg82z39lwpn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 09:30:00raw279,000원279,500원276,500원277,500원1,586
cmsxxroiu00880zg8gkzh9xyxstock-5m068270:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxroiq00870zg8cdsoatlt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 09:30:00raw196,600원196,600원196,000원196,150원9,264
cmsxxroj5008a0zg8jurdi1shstock-5m005490:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxroj100890zg88gbazrxd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 09:30:00raw329,500원331,000원328,500원329,000원2,647
cmsxxrojf008c0zg8s65b6bppstock-5m000270:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxrojb008b0zg83efwlsk81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 09:30:00raw141,500원142,200원141,200원141,300원11,292
cmsxxrojp008e0zg8nvdbe4oqstock-5m105560:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxrojl008d0zg8va3l6cue1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 09:30:00raw166,400원166,900원166,200원166,300원16,371
cmsxxrojz008g0zg82g8m4mbvstock-5m055550:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxrojv008f0zg8yajo3t1a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 09:30:00raw104,900원105,200원104,700원104,700원12,474
cmsxxroks008m0zg8jay28u6sstock-5m373220:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxroko008l0zg8mdyq5r9g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 09:30:00raw360,000원361,500원358,500원359,000원3,477
cmsxxrol2008o0zg8ueq8r3m1stock-5m012330:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxroky008n0zg88r6mjlfo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 09:30:00raw548,000원550,000원546,000원547,000원5,578
cmsxxrolc008q0zg8zz4t6zk4stock-5m096770:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxrol8008p0zg82fyac5c61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 09:30:00raw131,000원131,500원131,000원131,400원6,720
cmsxxroln008s0zg8oi1bsg7rstock-5m028260:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxroli008r0zg8lqjulb3p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:30:00raw378,500원379,000원378,000원379,000원4,922
cmsxxrolw008u0zg8jhirb06gstock-5m034730:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxrols008t0zg8b34rjiax1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:30:00raw605,000원611,000원605,000원609,000원2,569
cmsxxrom6008w0zg8j4juf4x0stock-5m003550:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxrom2008v0zg8o9b9ejqd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:30:00raw115,200원115,400원115,000원115,300원5,535
cmsxxromg008y0zg8uk8p9tfvstock-5m015760:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxromc008x0zg8k0w6ip6r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 09:30:00raw32,750원32,900원32,750원32,850원17,884
cmsxxromp00900zg8jjpjbh6fstock-5m017670:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxroml008z0zg85yjv8nxv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 09:30:00raw101,300원102,300원101,000원102,200원36,753
cmsxxy44300a40zg8r9jqhzdfstock-5m030200:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy43z00a30zg8dvqflbpi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 09:30:00raw53,800원54,000원53,700원53,900원12,982
cmsxxy3x800920zg8tuwlc0z9stock-5m005930:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy3wx00910zg8ti2jxdsd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 09:35:00raw287,250원288,000원287,000원287,750원327,437
cmsxxy3y000940zg8bvef7ci6stock-5m000660:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy3xr00930zg8qvlv57iu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 09:35:00raw1,781,000원1,792,000원1,780,000원1,787,000원114,273
cmsxxy3ys00960zg81lmzx4mkstock-5m005380:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy3yj00950zg8nu6ex7ef1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 09:35:00raw454,000원454,500원452,000원453,000원13,436
57,440건 중 13,751–13,800← 이전276 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬