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
cmsxxy3zv009a0zg8jmgxs8f1stock-5m035420:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy3zr00990zg8t0m33dey1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 09:35:00raw222,250원223,000원222,000원222,500원6,290
cmsxxy405009c0zg8c3r3jalgstock-5m035720:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy401009b0zg8et8ja7vw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 09:35:00raw38,850원38,900원38,750원38,800원28,013
cmsxxy40g009e0zg8jouqzi8cstock-5m006400:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy40b009d0zg8cpl0yz2a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 09:35:00raw503,000원505,000원501,000원502,000원4,712
cmsxxy40p009g0zg8g9nce75nstock-5m051910:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy40l009f0zg8ytg4t6xs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 09:35:00raw277,500원278,500원276,500원277,000원766
cmsxxy41a009k0zg815igdj9tstock-5m000270:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy415009j0zg80we4nrkk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 09:35:00raw141,400원141,700원140,700원140,800원8,221
cmsxxy41j009m0zg8grzdthx9stock-5m105560:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy41g009l0zg80siq3to11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 09:35:00raw166,300원167,600원166,300원167,400원11,543
cmsxxy41u009o0zg8p2uxuge0stock-5m055550:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy41q009n0zg8qy5j6dgi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 09:35:00raw104,700원105,300원104,500원105,200원18,018
cmsxxy423009q0zg8ucxjy7s3stock-5m207940:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy420009p0zg8fiar0lzb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:35:00raw1,523,000원1,523,000원1,519,000원1,522,000원475
cmsxxy42e009s0zg83xy5sfb6stock-5m373220:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy42a009r0zg8z8mezw8f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 09:35:00raw358,500원360,000원358,500원359,000원2,691
cmsxxy42o009u0zg8rds0npzgstock-5m012330:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy42k009t0zg8f8vf4lzm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 09:35:00raw547,000원547,000원543,000원543,000원6,089
cmsxxy42y009w0zg86j3v5iq7stock-5m096770:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy42u009v0zg8fu05f3qy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 09:35:00raw131,300원131,500원130,800원131,100원11,581
cmsxxy439009y0zg8s1dqhdsdstock-5m028260:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy435009x0zg85d6v964v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:35:00raw379,000원380,000원378,500원379,500원2,844
cmsxxy43k00a00zg8x6lr0volstock-5m003550:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy43g009z0zg8idfeeye81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:35:00raw115,300원116,000원115,250원116,000원2,668
cmsxxy43u00a20zg82z8990jkstock-5m015760:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy43q00a10zg81w484d2y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 09:35:00raw32,800원32,900원32,800원32,850원10,106
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
cmsxxy44e00a60zg8ycu2vko0stock-5m030200:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy44a00a50zg8k3550q9x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 09:35:00raw53,800원54,000원53,800원53,900원4,889
cmsxxy44n00a80zg8ruaiirv4stock-5m017670:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy44k00a70zg8kdlixx5a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 09:35:00raw102,300원102,700원102,000원102,500원31,428
cmsxy4iw200aq0zg8lss6v5vsstock-5m005490:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4ivu00ap0zg8cmp6p5ws1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 09:35:00raw328,500원329,000원327,000원327,500원7,231
cmsxxy40z009i0zg89f89gwskstock-5m068270:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy40v009h0zg8ol99hnx31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 09:35:00raw196,200원196,200원195,700원196,100원11,088
cmsxy4j0m00ba0zg86qe4nllpstock-5m034730:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4j0i00b90zg8v2fq56px1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:35:00raw609,500원617,000원609,500원615,000원4,992
cmsxy4j0x00bc0zg893mv7n0lstock-5m034730:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4j0s00bb0zg8cmpbtuza1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:40:00raw615,000원615,000원608,000원610,000원3,393
cmsxy4iz800b00zg812jfiy9qstock-5m207940:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4iz300az0zg87l2htgbn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:40:00raw1,521,000원1,540,000원1,521,000원1,534,000원1,156
cmsxy4izi00b20zg82mftyapmstock-5m373220:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4ize00b10zg8buhj83qs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 09:40:00raw358,500원361,500원358,500원361,000원4,286
cmsxy4izs00b40zg8si901ci8stock-5m012330:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4izo00b30zg8edjtm6zu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 09:40:00raw543,000원547,000원543,000원547,000원2,739
cmsxy4j0200b60zg8gj7bxutfstock-5m096770:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4izy00b50zg809dmz5m71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 09:40:00raw131,000원131,800원131,000원131,600원5,548
cmsxy4j0b00b80zg8pm6cemizstock-5m028260:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4j0700b70zg8z5zznt351
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:40:00raw380,000원382,000원379,500원381,000원10,098
cmsxy4j1900be0zg84v7grk1ustock-5m003550:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4j1400bd0zg8plx73amk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:40:00raw115,900원116,750원115,900원116,400원4,290
cmsxy4j1i00bg0zg8hxpuzcp5stock-5m015760:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4j1f00bf0zg8gxm5o87g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 09:40:00raw32,850원32,900원32,850원32,900원7,873
cmsxy4j1s00bi0zg8nni4z78fstock-5m030200:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4j1o00bh0zg8zbjqe7m71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 09:40:00raw53,900원54,000원53,800원54,000원7,828
cmsxy4j2200bk0zg8lxiemenxstock-5m017670:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4j1y00bj0zg8u5ejtote1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 09:40:00raw102,500원104,000원102,400원103,900원50,544
cmsxyaykn00bw0zg834d167lmstock-5m006400:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyaykj00bv0zg83ob9f3dc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 09:40:00raw501,000원507,000원501,000원505,000원6,843
cmsxy4iy400aw0zg8ecpy90bpstock-5m105560:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4ixv00av0zg84xn6tjnt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 09:40:00raw167,400원167,900원167,300원167,500원17,017
cmsxy4iyt00ay0zg8fjbl48eostock-5m055550:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4iyl00ax0zg89bpq1ndr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 09:40:00raw105,100원105,500원105,100원105,300원9,395
cmsxy4ito00aa0zg88cf59m7dstock-5m005930:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4itj00a90zg8elpr22os1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 09:40:00raw287,500원288,000원285,000원285,250원374,981
cmsxy4itz00ac0zg8ys0efde0stock-5m000660:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4itv00ab0zg8476sfx9w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 09:40:00raw1,787,000원1,790,000원1,780,000원1,781,000원103,236
cmsxy4iu900ae0zg8b20gyy8lstock-5m005380:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4iu500ad0zg8fpjsobxt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 09:40:00raw452,500원454,500원452,500원453,500원11,066
cmsxy4iuk00ag0zg85o3wievxstock-5m066570:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4iug00af0zg8ifczzw5o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 09:40:00raw217,000원219,000원217,000원218,500원28,306
cmsxy4iuu00ai0zg833x46azbstock-5m035420:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4iuq00ah0zg80346iwv71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 09:40:00raw222,500원224,000원222,500원224,000원11,672
cmsxy4iv400ak0zg8sqtu3u95stock-5m035720:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4iv100aj0zg8r61rcr4o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 09:40:00raw38,800원39,000원38,750원39,000원27,283
cmsxy4ive00am0zg8wzx2d0i4stock-5m051910:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4iva00al0zg89upsp3g51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 09:40:00raw277,000원279,500원276,500원277,500원2,636
cmsxy4ivo00ao0zg8ghwrppzustock-5m068270:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4ivl00an0zg8vw0jva7a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 09:40:00raw196,100원197,500원196,000원197,500원7,677
cmsxy4iwm00as0zg8a1auvdtgstock-5m005490:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4iwd00ar0zg8uu2gly1s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 09:40:00raw327,500원330,000원327,500원329,500원2,883
cmsxy4ixc00au0zg8zq6thwhzstock-5m000270:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4ix400at0zg8gfwhjmz21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 09:40:00raw140,800원141,400원140,700원141,400원4,981
cmsxyayo600cm0zg8j78lb4ycstock-5m003550:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyayo200cl0zg80po728ai1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:45:00raw116,400원116,600원116,000원116,400원2,987
cmsxyaynw00ck0zg8uqawuzd5stock-5m034730:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyayns00cj0zg8pmzi2ope1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:45:00raw610,000원618,000원610,000원615,000원3,589
cmsxyaynl00ci0zg8ginrxwksstock-5m028260:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyaynh00ch0zg8tq15id631
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:45:00raw381,500원382,000원380,500원381,000원7,789
cmsxyaync00cg0zg8rvv1w5ddstock-5m096770:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyayn800cf0zg8wk9fja581
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 09:45:00raw131,700원131,900원131,500원131,800원7,787
cmsxyayn200ce0zg8ucqndv7cstock-5m012330:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyaymy00cd0zg8lqd0edku1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 09:45:00raw547,000원548,000원545,000원547,000원7,967
cmsxyaymt00cc0zg88o7j1pygstock-5m373220:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyaymp00cb0zg847wsv8sl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 09:45:00raw361,000원361,500원360,500원361,000원2,870
cmsxyaymk00ca0zg84ctiq9hustock-5m207940:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyaymg00c90zg8gl5hmkld1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:45:00raw1,534,000원1,535,000원1,530,000원1,533,000원722
57,440건 중 13,801–13,850← 이전277 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬