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
cmsxyaylq00c40zg8nkaikuvlstock-5m005490:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyaylm00c30zg8hyn93mw31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 09:45:00raw329,500원330,500원329,500원330,500원3,022
cmsxyaym000c60zg87k1hhcowstock-5m000270:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyaylw00c50zg8jxc8kypc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 09:45:00raw141,400원141,800원141,200원141,500원5,321
cmsxyayma00c80zg87hfmq0rfstock-5m055550:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyaym600c70zg87xzw0koa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 09:45:00raw105,200원105,500원105,100원105,400원8,499
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
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
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
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
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
cmsxyaylg00c20zg81wjvk3f8stock-5m068270:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyaylc00c10zg83f7nkrqq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 09:45:00raw197,400원197,700원197,000원197,300원6,277
cmsxyayoq00cq0zg8zdc7v958stock-5m030200:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyayon00cp0zg8clte2vwe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 09:45:00raw54,000원54,200원53,900원54,100원11,093
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
cmsxyayog00co0zg8dsf5munustock-5m015760:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyayoc00cn0zg85idurklk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 09:45:00raw32,900원32,950원32,875원32,950원11,020
cmsxyhgsf00dg0zg83hlqxwj7stock-5m105560:20260818:09452026-08-18 09:45:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgsc00df0zg82ro8bjmj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 09:45:00raw167,500원167,600원167,000원167,400원9,373
cmsxyhgqd00d20zg8mk8yr7histock-5m035420:20260818:09452026-08-18 09:45:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgq800d10zg8u479qv041
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 09:45:00raw223,500원224,500원223,500원224,000원12,225
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
cmsxyayp100cs0zg8trua204tstock-5m017670:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyayox00cr0zg8hdje9htz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 09:45:00raw103,800원104,000원102,900원103,000원32,560
cmsxyhgpf00cw0zg8e1kt1duastock-5m000660:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgpb00cv0zg86emasg7a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 09:50:00raw1,775,000원1,784,000원1,769,000원1,770,000원62,074
cmsxyhgp500cu0zg8zxjlufzkstock-5m005930:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgp000ct0zg8wwh31l3p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 09:50:00raw284,000원285,000원283,000원283,000원296,257
cmsxyhgpq00cy0zg8llt6jh22stock-5m005380:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgpl00cx0zg8gmcitf0q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 09:50:00raw455,000원455,000원454,000원454,500원4,844
cmsxyhgq100d00zg8xnjw20smstock-5m066570:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgpw00cz0zg8u3s2u33j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 09:50:00raw218,000원218,000원217,500원218,000원7,239
cmsxyhgqo00d40zg84wda5a2nstock-5m035420:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgqj00d30zg858f5z74t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 09:50:00raw224,000원225,000원223,500원224,500원8,463
cmsxyhgqy00d60zg8t72we8listock-5m035720:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgqu00d50zg8iernrgnk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 09:50:00raw38,950원39,000원38,950원39,000원22,033
cmsxyhgr800d80zg8nampmpu9stock-5m006400:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgr400d70zg8xnhqhhpi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 09:50:00raw504,000원507,500원504,000원506,000원2,615
cmsxyhgrm00da0zg8h16bxkoistock-5m051910:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgrh00d90zg84ih7oiwu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 09:50:00raw279,000원280,000원278,500원278,500원869
cmsxyhgrx00dc0zg8ud0skgc6stock-5m068270:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgrs00db0zg8r5k3rvxu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 09:50:00raw197,300원197,950원197,200원197,900원6,284
cmsxyhgs600de0zg8jdhtc6pgstock-5m000270:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgs300dd0zg80q98loza1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 09:50:00raw141,600원141,600원141,300원141,500원2,701
cmsxyhgss00di0zg8kiv7icwhstock-5m105560:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgsk00dh0zg8l9fdx90r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 09:50:00raw167,400원167,800원167,200원167,600원16,036
cmsxyhgt900dk0zg8omgcq3ksstock-5m055550:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgt500dj0zg8cwemfy941
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 09:50:00raw105,400원105,400원105,200원105,400원5,836
cmsxyhgtj00dm0zg84w9lhmxpstock-5m207940:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgtf00dl0zg8kkgnjirm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:50:00raw1,532,000원1,540,000원1,529,000원1,538,000원541
cmsxyhgtt00do0zg828ol3un9stock-5m373220:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgtp00dn0zg8jcwrerba1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 09:50:00raw360,500원361,500원360,500원361,000원1,449
cmsxyhgu300dq0zg8twfi0054stock-5m012330:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgtz00dp0zg880ophqlg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 09:50:00raw546,000원547,000원545,000원546,000원2,737
cmsxyhgue00ds0zg8iw2l77vwstock-5m096770:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgua00dr0zg8y9mqa0co1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 09:50:00raw131,700원132,500원131,500원131,800원10,736
cmsxyhgun00du0zg89usdmv3sstock-5m028260:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhguj00dt0zg8l7b4gw111
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:50:00raw381,000원382,500원380,000원380,000원8,997
cmsxyhgux00dw0zg8jh93jjqrstock-5m034730:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgut00dv0zg8un3jepw81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:50:00raw615,000원620,000원615,000원617,000원3,256
cmsxyhgv700dy0zg8bakcf8castock-5m003550:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgv200dx0zg8qkopvdmz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:50:00raw116,350원116,950원116,000원116,950원3,860
cmsxyhgvm00e00zg849t25v37stock-5m015760:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgve00dz0zg8ikg94jrl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 09:50:00raw32,950원32,950원32,900원32,950원2,537
cmsxyhgwe00e20zg8lnqsse3wstock-5m030200:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgw500e10zg8wiavkcpk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 09:50:00raw54,100원54,200원54,000원54,000원7,077
cmsxynu1800ek0zg8hkj6bezfstock-5m005490:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu1400ej0zg86qq6gtat1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 09:50:00raw330,500원331,000원330,000원330,500원2,183
cmsxyhgx400e40zg8j3r0u8gjstock-5m017670:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgwv00e30zg8d7kyt63t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 09:50:00raw103,100원103,900원102,800원103,300원24,864
cmsxynu3s00f20zg8p4auucgastock-5m003550:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu3o00f10zg8qpydufv91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:55:00raw116,950원117,200원116,300원116,650원3,790
cmsxynu3800ey0zg8laustcu8stock-5m012330:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu3500ex0zg8plgn12wm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 09:55:00raw546,000원547,000원545,000원546,000원1,382
cmsxynu3i00f00zg89f15itipstock-5m034730:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu3e00ez0zg8jc26uoih1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:55:00raw617,000원618,000원608,000원610,000원3,084
cmsxynu3000ew0zg8010sqj50stock-5m373220:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu2w00ev0zg8ci9icyo11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 09:55:00raw361,000원363,000원360,500원362,000원2,879
cmsxyu91a00fi0zg8urn3n3oystock-5m035720:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu91600fh0zg84er6jsoh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 09:55:00raw39,000원39,050원38,950원39,000원22,427
cmsxynu4m00f80zg8peswa5rystock-5m017670:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu4i00f70zg8bt7ycny41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 09:55:00raw103,200원103,900원103,100원103,100원30,726
cmsxynu4c00f60zg832lfjgobstock-5m030200:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu4800f50zg8hpziei6m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 09:55:00raw54,000원54,100원54,000원54,000원8,595
cmsxynu2q00eu0zg8knzoaemwstock-5m207940:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu2m00et0zg8ysohj7p31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:55:00raw1,537,000원1,542,000원1,535,000원1,540,000원697
cmsxynu0y00ei0zg8z9b88juwstock-5m068270:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu0u00eh0zg8eqtvfjm11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 09:55:00raw197,900원199,100원197,800원198,800원13,021
cmsxynu1j00em0zg8t37bft30stock-5m005490:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu1e00el0zg88g9wbg9j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 09:55:00raw330,500원332,500원330,500원332,000원2,237
cmsxynu1u00eo0zg8xxs5p7z7stock-5m000270:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu1q00en0zg8bk9qd7751
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 09:55:00raw141,600원141,600원141,200원141,300원4,940
57,440건 중 13,851–13,900← 이전278 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬