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
cmsxzwv2l00n40zg8wma732ykstock-5m000660:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv2i00n30zg8ddtzm6731
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 10:30:00raw1,775,500원1,776,000원1,758,000원1,758,000원48,074
cmsxzwv2v00n60zg8373222hhstock-5m005380:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv2r00n50zg8gjpbvs1h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:30:00raw453,000원453,500원451,000원451,500원8,604
cmsxzwv3500n80zg8r7d67rkgstock-5m066570:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv3100n70zg8py9n82he1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 10:30:00raw218,000원218,500원217,500원217,500원14,986
cmsxzwv3g00na0zg8bwxt2rapstock-5m035420:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv3b00n90zg8hjkiohh91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 10:30:00raw223,500원223,500원223,000원223,000원5,210
cmsxzwv6g00nw0zg83se7csr8stock-5m373220:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv6c00nv0zg824fqjqob1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 10:30:00raw361,000원361,500원361,000원361,500원1,286
cmsxzwv3y00ne0zg8usuu5uicstock-5m035720:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv3u00nd0zg8cnujbdr31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:30:00raw38,650원38,700원38,600원38,700원16,011
cmsxzwv4800ng0zg858xpjiaystock-5m051910:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv4400nf0zg8vocb6ea41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 10:30:00raw278,500원280,000원278,000원279,000원1,722
cmsxzwv4i00ni0zg8oskh7w31stock-5m068270:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv4e00nh0zg8nggf3u961
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 10:30:00raw197,700원198,500원197,700원198,150원4,268
cmsxzwv4s00nk0zg8bv8jr9bgstock-5m005490:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv4o00nj0zg8e5uxp2ge1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:30:00raw331,500원332,000원331,500원331,500원892
cmsy039j800oq0zg8su4p52jhstock-5m006400:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039j400op0zg8sqsl7i601
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 10:30:00raw511,000원512,000원508,000원509,000원5,726
cmsxzwv6q00ny0zg8k42gomxestock-5m012330:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv6m00nx0zg8hsgovd0e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 10:30:00raw544,000원545,000원543,000원545,000원2,915
cmsxzwv5200nm0zg8tj956usostock-5m000270:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv4y00nl0zg8hwwvlo9b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:30:00raw140,700원140,800원140,700원140,700원1,440
cmsxzwv5c00no0zg8nr7w5xeustock-5m105560:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv5800nn0zg8wzjcme511
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 10:30:00raw166,800원168,000원166,800원167,800원21,093
cmsxzwv5n00nq0zg877kb90i6stock-5m055550:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv5i00np0zg8yjisphhk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 10:30:00raw104,800원105,700원104,800원105,600원13,829
cmsxzwv5x00ns0zg8hmf85nmostock-5m207940:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv5t00nr0zg8tyeomrbx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:30:00raw1,531,000원1,536,000원1,531,000원1,533,000원429
cmsxzwv2b00n20zg8th0mw7zastock-5m005930:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv2000n10zg82hknmzeu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:30:00raw283,000원283,000원281,000원281,250원247,005
cmsxzwv8p00oc0zg8rm9p015estock-5m017670:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv8l00ob0zg83vhylo9v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 10:30:00raw103,300원103,600원103,100원103,300원11,886
cmsxzwv8f00oa0zg891lwcj6gstock-5m030200:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv8b00o90zg823yy74tl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 10:30:00raw53,900원54,100원53,900원54,000원13,205
cmsxzwv8500o80zg8md22vorzstock-5m015760:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv8100o70zg8mq4dblbv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 10:30:00raw32,825원32,850원32,800원32,800원2,681
cmsxzwv7v00o60zg8tnzl67oestock-5m003550:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv7r00o50zg8fanvilpa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:30:00raw116,000원116,100원115,800원116,100원3,288
cmsxzwv7l00o40zg8zy4mvojfstock-5m034730:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv7h00o30zg8nr05ft3h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:30:00raw615,000원615,000원612,000원614,000원1,949
cmsxzwv7b00o20zg8iewgsm7astock-5m028260:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv7600o10zg8n7vypw0g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:30:00raw380,500원381,000원380,500원380,500원1,373
cmsxzwv7000o00zg8zpt1312astock-5m096770:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv6w00nz0zg84pvh95ro1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 10:30:00raw131,900원132,000원131,600원131,800원5,073
cmsy039iy00oo0zg80oj2ss9istock-5m035720:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039iu00on0zg8i1udtslp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:35:00raw38,700원38,750원38,650원38,700원14,877
cmsy039nu00po0zg8kxkrvpksstock-5m017670:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039nq00pn0zg8dnw3mned1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 10:35:00raw103,300원103,700원102,700원103,500원26,531
cmsy039nj00pm0zg80dnschxqstock-5m030200:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039ng00pl0zg802zrjxiz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 10:35:00raw54,000원54,000원53,900원54,000원4,208
cmsy039n900pk0zg81bjsoyqpstock-5m015760:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039n500pj0zg8b83wg7m41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 10:35:00raw32,800원32,850원32,800원32,850원13,012
cmsy039mz00pi0zg8fvesslxtstock-5m003550:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039mv00ph0zg8sr2fsg481
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:35:00raw116,050원116,100원115,900원115,900원646
cmsy039mo00pg0zg8kxxjja9qstock-5m034730:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039ml00pf0zg8iii3nifg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:35:00raw614,000원615,000원614,000원614,000원705
cmsy039mf00pe0zg8nakpzv96stock-5m028260:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039mb00pd0zg8huyabrax1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:35:00raw380,500원381,000원379,000원379,000원4,881
cmsy039m600pc0zg892edzegfstock-5m096770:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039m200pb0zg8tkdocmm11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 10:35:00raw131,800원132,000원131,400원131,500원4,712
cmsy039lw00pa0zg81x8hfrkrstock-5m012330:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039ls00p90zg8u5qwkmk01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 10:35:00raw545,000원545,000원542,000원542,000원2,563
cmsy039lm00p80zg83noaf1fmstock-5m373220:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039li00p70zg8kx7kg02g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 10:35:00raw361,000원362,000원361,000원362,000원2,566
cmsy039ld00p60zg8y3vyowa3stock-5m207940:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039l900p50zg8z5zm9py71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:35:00raw1,533,000원1,534,000원1,533,000원1,533,000원202
cmsy039l400p40zg8ddvj8qqsstock-5m055550:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039l000p30zg8oqakxpg41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 10:35:00raw105,550원105,600원105,500원105,600원4,438
cmsy039ku00p20zg8ti2rr0twstock-5m105560:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039kq00p10zg8hzd0o86f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 10:35:00raw167,800원167,900원167,500원167,600원7,661
cmsy039kk00p00zg8ipv7c9xlstock-5m000270:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039kg00oz0zg8ifvbgiff1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:35:00raw140,800원141,400원140,700원140,950원11,487
cmsy039ka00oy0zg8fvj2x4n9stock-5m005490:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039k600ox0zg8y0e64odc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:35:00raw332,000원332,500원331,000원331,000원1,435
cmsy039k000ow0zg8wc05hk48stock-5m068270:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039jw00ov0zg8exzyck081
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 10:35:00raw198,100원198,400원197,700원198,200원3,257
cmsy039jq00ou0zg8wkepso8jstock-5m051910:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039jm00ot0zg8doxjh66n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 10:35:00raw279,000원279,500원278,000원278,250원1,506
cmsy039jg00os0zg8p7nigboestock-5m006400:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039jc00or0zg8gc0ri68b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 10:35:00raw510,000원512,000원509,000원512,000원3,211
cmsy039in00om0zg84c3ubs19stock-5m035420:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039ii00ol0zg88d46n4z31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 10:35:00raw223,000원223,500원222,500원223,500원4,116
cmsy039ib00ok0zg8silfept5stock-5m066570:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039i700oj0zg82euup9xz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 10:35:00raw217,500원218,000원217,000원217,750원14,438
cmsy039i000oi0zg8hp01w2w7stock-5m005380:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039hw00oh0zg8b9cnnqm31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:35:00raw451,500원452,500원451,000원451,500원4,426
cmsy039hq00og0zg8s2niai8sstock-5m000660:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039hm00of0zg8kp583qe41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 10:35:00raw1,758,000원1,766,000원1,756,000원1,762,000원38,719
cmsy039hd00oe0zg8vdcefvtkstock-5m005930:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039h400od0zg810076tlz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:35:00raw281,000원282,000원281,000원281,750원172,268
cmsy09pbb00qi0zg8u92oxi9sstock-5m373220:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pb700qh0zg89sccxcxy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 10:40:00raw361,500원362,000원359,500원359,500원2,918
cmsy09p6j00pq0zg89xm4zowgstock-5m005930:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09p6900pp0zg8ayo0k1f61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:40:00raw281,500원281,750원279,500원279,500원492,261
cmsy09p7c00ps0zg84vgcmwvcstock-5m000660:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09p7300pr0zg8hoot2fdg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 10:40:00raw1,762,000원1,762,000원1,741,000원1,741,000원80,027
cmsy09p7y00pu0zg831vk16cnstock-5m005380:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09p7t00pt0zg8i99a2hqq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:40:00raw451,500원452,000원449,250원449,500원16,295
57,440건 중 14,051–14,100← 이전282 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬