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
cmsy09p9b00q40zg8004l0roastock-5m051910:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09p9700q30zg820rvrhpl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 10:40:00raw278,250원278,500원277,000원277,500원1,117
cmsy09p9100q20zg8ja7on2tistock-5m006400:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09p8y00q10zg8h2xehagz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 10:40:00raw512,000원512,000원505,000원505,000원6,731
cmsy09p8s00q00zg8kwxjei31stock-5m035720:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09p8o00pz0zg8cqjxkgse1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:40:00raw38,650원38,650원38,550원38,550원63,557
cmsy09p8i00py0zg81rymkwd6stock-5m035420:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09p8e00px0zg8ue91vfac1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 10:40:00raw222,500원223,500원221,500원222,000원11,923
cmsy09p8900pw0zg8uxc3gdsystock-5m066570:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09p8400pv0zg8ducugatf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 10:40:00raw217,500원218,000원216,500원216,500원16,997
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
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
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
cmsy09pag00qc0zg8hciaiuxjstock-5m105560:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pab00qb0zg88m2f8kar1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 10:40:00raw167,700원167,700원166,900원166,900원16,520
cmsy09p9v00q80zg8fw2jx21cstock-5m005490:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09p9r00q70zg8yxkt35851
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:40:00raw331,500원331,500원330,000원330,500원2,730
cmsy09par00qe0zg85l9uqf50stock-5m055550:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pan00qd0zg8f3g6abre1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 10:40:00raw105,500원105,500원105,200원105,300원13,797
cmsy09pd900qw0zg8n8bdu263stock-5m030200:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pd600qv0zg8v74c5yuj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 10:40:00raw54,000원54,000원53,900원54,000원2,846
cmsy09pdk00qy0zg8ooapmgklstock-5m017670:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pdg00qx0zg8pnmeoqez1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 10:40:00raw103,400원103,600원102,500원102,700원24,302
cmsy09pbm00qk0zg8f6et5e41stock-5m012330:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pbh00qj0zg8rcny87hn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 10:40:00raw542,000원543,000원539,000원539,000원7,914
cmsy09pc600qo0zg8rh2b8wo6stock-5m028260:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pc200qn0zg8y0vckgfz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:40:00raw379,500원379,500원375,500원376,000원7,086
cmsy09pbw00qm0zg8brt49tcvstock-5m096770:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pbs00ql0zg89s1ek1511
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 10:40:00raw131,500원131,500원130,900원130,900원11,309
cmsy09pcg00qq0zg8kwav1gsostock-5m034730:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pcc00qp0zg8kdqh5s6p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:40:00raw614,000원615,000원609,000원610,000원2,329
cmsy09pcq00qs0zg803ctryllstock-5m003550:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pcm00qr0zg86ymshe2t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:40:00raw115,950원116,400원115,500원115,500원6,556
cmsy09pd000qu0zg8ijp7qd01stock-5m015760:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pcw00qt0zg8y2r85mts1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 10:40:00raw32,850원32,850원32,750원32,750원29,756
cmsy0g47h00rm0zg81g6kqq19stock-5m055550:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g47d00rl0zg8ppp43s171
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 10:45:00raw105,300원105,600원105,100원105,300원10,143
cmsy0g47q00ro0zg87ls07qwdstock-5m207940:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g47m00rn0zg8ocytf6rd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:45:00raw1,529,000원1,539,000원1,526,000원1,538,000원638
cmsy0g48000rq0zg8wt0kcsppstock-5m373220:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g47w00rp0zg8iltypa351
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 10:45:00raw359,500원360,000원359,500원359,500원1,226
cmsy0g48a00rs0zg8nrngzbl0stock-5m096770:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g48600rr0zg87me28ssl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 10:45:00raw131,000원131,400원130,800원131,300원8,805
cmsy0g48j00ru0zg8fkjkvalkstock-5m028260:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g48g00rt0zg86wn8q20t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:45:00raw376,000원376,500원375,000원375,000원3,556
cmsy0g48t00rw0zg81vkfx3bgstock-5m034730:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g48p00rv0zg8vk6vppct1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:45:00raw610,000원610,000원606,000원607,000원1,602
cmsy0g49300ry0zg8k5a1udp5stock-5m003550:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g48z00rx0zg8d2mmvnx11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:45:00raw115,500원115,600원115,200원115,200원3,496
cmsy0g49d00s00zg8djavc890stock-5m015760:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g49900rz0zg84j48g0a01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 10:45:00raw32,750원32,800원32,700원32,750원35,679
cmsy0g44d00r00zg8s3s0l2tsstock-5m005930:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g44200qz0zg87hix3ye51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:45:00raw279,500원280,000원278,000원278,000원354,275
cmsy0g44o00r20zg8bcy35s0zstock-5m000660:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g44k00r10zg8rwhs6em01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 10:45:00raw1,742,000원1,742,000원1,729,000원1,730,000원84,537
cmsy0g44y00r40zg8ei6s0s4xstock-5m005380:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g44u00r30zg840e72mvu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:45:00raw449,000원449,500원447,000원447,500원20,591
cmsy0g45800r60zg889reol69stock-5m066570:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g45400r50zg8ogh7mue71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 10:45:00raw217,000원217,000원215,000원215,250원35,316
cmsy0g45h00r80zg8nbnnoazbstock-5m035720:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g45d00r70zg83fbbmly71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:45:00raw38,550원38,600원38,500원38,550원35,012
cmsy0g45r00ra0zg8i06ctdkistock-5m006400:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g45n00r90zg83qbrxksl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 10:45:00raw506,000원507,000원504,000원504,000원4,083
cmsy0g46100rc0zg84drmz9rrstock-5m051910:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g45x00rb0zg8fbts66mt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 10:45:00raw277,500원277,500원276,500원277,500원1,364
cmsy0g46c00re0zg8r55qbwz3stock-5m068270:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g46800rd0zg8c2bwyk3d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 10:45:00raw197,300원197,700원197,100원197,300원6,986
cmsy0g46l00rg0zg8ymi4knrnstock-5m005490:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g46i00rf0zg8xixbjdh21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:45:00raw330,500원331,000원329,000원329,000원3,489
cmsy0g46w00ri0zg8nw8dbpkkstock-5m000270:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g46s00rh0zg89vrgbdsp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:45:00raw140,300원140,400원140,300원140,300원4,439
cmsy0g47700rk0zg8isnppacdstock-5m105560:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g47200rj0zg8120r2f181
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 10:45:00raw167,000원167,700원166,900원167,200원15,503
cmsy0g49l00s20zg8n1mqkt2tstock-5m030200:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g49i00s10zg8hhkyby671
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 10:45:00raw54,000원54,000원53,900원54,000원2,323
cmsy0mjxg00sw0zg8ly6d4cg8stock-5m012330:20260818:10452026-08-18 10:45:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjxc00sv0zg8k8enkki41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 10:45:00raw539,000원539,000원537,000원537,000원2,868
cmsy0g49w00s40zg8m2675e1sstock-5m017670:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g49s00s30zg86yi52u081
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 10:45:00raw102,700원102,900원101,900원102,000원37,128
cmsy0szls00tk0zg84kq2qxlrstock-5m035420:20260818:10452026-08-18 10:45:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szlo00tj0zg8vc3tt3s41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 10:45:00raw221,500원222,000원221,000원221,500원10,908
cmsy0mjud00sa0zg8ej9qmn0rstock-5m005380:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mju900s90zg8v8exqqz21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:50:00raw447,500원447,500원445,500원446,000원11,716
cmsy0mjun00sc0zg86c4g3m9cstock-5m066570:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjuj00sb0zg84fq12kb81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 10:50:00raw215,000원215,500원214,500원214,500원18,122
cmsy0mjuw00se0zg8j9v9e3h3stock-5m035720:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjut00sd0zg8tvjac0651
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:50:00raw38,550원38,550원38,400원38,450원68,288
cmsy0mjv600sg0zg8v14fg5wwstock-5m006400:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjv300sf0zg8sjka3mds1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 10:50:00raw505,000원505,000원501,000원501,000원4,615
cmsy0mjvh00si0zg8q8wdhh16stock-5m051910:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjvd00sh0zg88t2gflj51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 10:50:00raw277,500원277,500원276,000원276,500원1,026
cmsy0mjvr00sk0zg8ktziojywstock-5m068270:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjvn00sj0zg8283j6a3l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 10:50:00raw197,350원197,400원197,000원197,100원4,629
cmsy0mjw000sm0zg8kzi0w0eustock-5m005490:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjvw00sl0zg80tkubjiy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:50:00raw329,500원329,500원328,500원328,500원1,106
cmsy0mjwa00so0zg8l2j3yn6istock-5m000270:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjw600sn0zg8w6fpu7051
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:50:00raw140,300원140,400원140,000원140,100원7,335
57,440건 중 14,101–14,150← 이전283 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬