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
cmsy0mjwk00sq0zg85v22oqk8stock-5m105560:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjwg00sp0zg89vi0hbvg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 10:50:00raw167,200원167,300원167,000원167,200원6,777
cmsy0mjwu00ss0zg8yvbopfv2stock-5m207940:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjwq00sr0zg8qos7uonj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:50:00raw1,538,000원1,539,000원1,537,000원1,538,000원518
cmsy0mjx400su0zg8uex4vevustock-5m373220:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjx000st0zg8smsu2jjt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 10:50:00raw359,500원360,000원358,500원358,500원1,623
cmsy0mjz500t80zg8hdev1xu3stock-5m015760:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjz100t70zg8ahi2hier1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 10:50:00raw32,750원32,750원32,650원32,700원38,413
cmsy0mjzf00ta0zg8l7o0w0c6stock-5m030200:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjzb00t90zg8adib88ky1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 10:50:00raw54,000원54,000원53,900원54,000원3,013
cmsy0szm200tm0zg8fbbzbfbnstock-5m035420:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szlx00tl0zg8rmbltlo11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 10:50:00raw221,000원221,500원220,000원220,000원23,436
cmsy0mjts00s60zg864ti5tlwstock-5m005930:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjto00s50zg8rljp6ggr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:50:00raw278,000원278,500원276,500원276,750원398,758
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
cmsy0mjxp00sy0zg8muwdtolastock-5m012330:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjxl00sx0zg88dqjvhcu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 10:50:00raw537,000원538,000원535,000원536,000원2,772
cmsy0mjxz00t00zg8grola69bstock-5m096770:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjxv00sz0zg8l5eno51k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 10:50:00raw131,300원131,600원131,000원131,200원6,652
cmsy0mjya00t20zg8y9ai0vnustock-5m028260:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjy600t10zg8oibfnsfz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:50:00raw375,500원375,500원371,500원372,000원3,915
cmsy0mjym00t40zg8gq3crnvfstock-5m034730:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjyg00t30zg8rkegd1xd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:50:00raw607,000원608,000원604,000원604,000원1,023
cmsy0mjyw00t60zg8dcv908qfstock-5m003550:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjys00t50zg8uccyaler1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:50:00raw115,200원115,400원115,000원115,300원4,356
cmsy0szr900um0zg8j35psou4stock-5m017670:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szr500ul0zg8afe3lx8z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 10:50:00raw102,000원102,000원101,400원101,500원21,688
cmsy0szod00u20zg8amiyw5ybstock-5m055550:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szo800u10zg8gosfrf9f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 10:50:00raw105,300원105,600원105,200원105,300원10,118
cmsy0szmv00ts0zg8ljd10pjcstock-5m006400:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szmr00tr0zg8kkanwp7u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 10:55:00raw501,000원505,500원501,000원505,000원7,237
cmsy0szn700tu0zg826g6dpa1stock-5m068270:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szn200tt0zg86kfvdvbi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 10:55:00raw197,100원197,400원196,700원197,400원8,069
cmsy0sznh00tw0zg8sm6j7awwstock-5m005490:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0sznd00tv0zg80ybmk6li1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:55:00raw328,500원330,000원328,500원330,000원3,422
cmsy0sznr00ty0zg8pc8j00gestock-5m000270:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0sznn00tx0zg8cg3gcc6a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:55:00raw140,000원140,500원140,000원140,500원5,032
cmsy0szo100u00zg8gu70pdi3stock-5m105560:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0sznx00tz0zg8n5eky2r01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 10:55:00raw167,200원167,600원167,000원167,200원7,314
cmsy0szom00u40zg86q8h4z45stock-5m055550:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szoi00u30zg8nnin4pg11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 10:55:00raw105,300원105,700원105,200원105,500원11,539
cmsy0szox00u60zg8hrrzp4fwstock-5m207940:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szos00u50zg88b3d2dhc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:55:00raw1,537,000원1,540,000원1,537,000원1,539,000원437
cmsy0szp800u80zg8h06rvrp4stock-5m373220:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szp400u70zg8eapy7q8z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 10:55:00raw358,500원360,000원358,500원359,500원5,033
cmsy0szpk00ua0zg8bhvtu1zystock-5m012330:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szpf00u90zg8rue6ke7k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 10:55:00raw535,000원538,000원533,000원535,000원6,235
cmsy0szpu00uc0zg8jthfjtqcstock-5m096770:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szpq00ub0zg8968ga76e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 10:55:00raw131,200원132,100원131,200원132,100원16,617
cmsy0szq500ue0zg8lt4j2k7wstock-5m028260:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szq100ud0zg8onwt6kgw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:55:00raw372,000원372,500원370,500원372,500원7,024
cmsy0szqf00ug0zg8rz00oenjstock-5m034730:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szqb00uf0zg8zvmyh65l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:55:00raw605,000원609,000원604,000원608,000원1,731
cmsy0szqq00ui0zg80xhudd4mstock-5m015760:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szqm00uh0zg8l0ok2rkw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 10:55:00raw32,750원32,750원32,700원32,700원2,486
cmsy0szqz00uk0zg8c5hd3vlzstock-5m030200:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szqw00uj0zg8z62jdxap1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 10:55:00raw54,000원54,000원53,900원54,000원2,237
cmsy0szri00uo0zg8jy87tqg8stock-5m017670:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szre00un0zg8zk67st881
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 10:55:00raw101,500원102,500원101,300원102,200원26,679
cmsy0szma00to0zg8ozr1yitqstock-5m035420:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szm600tn0zg87e6p6rqb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 10:55:00raw220,500원221,000원220,000원220,500원6,799
cmsy0szml00tq0zg89fe7qbjzstock-5m035720:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szmh00tp0zg8wmsbjhpx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:55:00raw38,450원38,550원38,400원38,550원28,086
cmsy0zejq00v20zg8gv5xto7istock-5m051910:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zejm00v10zg88x7m2i3u1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 10:55:00raw276,500원277,500원276,000원277,000원1,843
cmsy0szkx00te0zg8ijcex8zdstock-5m000660:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:172026-08-18 11:05:17cmsy0szkt00td0zg8hahs5jea1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 10:55:00raw1,722,000원1,729,000원1,718,000원1,729,000원84,117
cmsy0szl900tg0zg8r9ctfmwdstock-5m005380:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:172026-08-18 11:05:17cmsy0szl500tf0zg8dj27dy5n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:55:00raw445,500원447,500원445,500원447,500원6,318
cmsy0szlj00ti0zg8yk74afw3stock-5m066570:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szlf00th0zg8eit1x1fn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 10:55:00raw215,000원217,000원214,500원216,000원38,820
cmsy0szkk00tc0zg81xfyf5b4stock-5m005930:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:172026-08-18 11:05:17cmsy0szk800tb0zg8kybmbgiy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:55:00raw276,500원278,500원276,500원278,500원321,108
cmsy0zen000vq0zg8l4fv4tifstock-5m003550:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zemw00vp0zg8juxjkgry1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:55:00raw115,300원115,400원115,200원115,200원2,324
cmsy0zemh00vm0zg8g3ih3udtstock-5m028260:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zemd00vl0zg8sqd1m3qg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:00:00raw372,500원374,000원372,000원372,500원4,903
cmsy0zekj00v80zg80y4p6m3pstock-5m005490:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zekf00v70zg8s2ov6b0c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:00:00raw329,500원331,000원329,500원330,000원1,933
cmsy0zeku00va0zg83eiz6tj4stock-5m000270:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zekp00v90zg8c45pqr8k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:00:00raw140,500원141,000원140,450원140,600원1,966
cmsy0zel300vc0zg8w0nebq5zstock-5m105560:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zel000vb0zg88krk01861
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 11:00:00raw167,200원167,700원167,200원167,300원7,416
cmsy0zele00ve0zg8001kp4bdstock-5m055550:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zela00vd0zg8kwtyai9p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 11:00:00raw105,600원106,000원105,600원105,800원6,400
cmsy0zeln00vg0zg87z3tnmtnstock-5m207940:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zelj00vf0zg8k0q6c02y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:00:00raw1,538,000원1,541,000원1,538,000원1,541,000원308
cmsy0zelx00vi0zg8ixgiq6qmstock-5m373220:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zelt00vh0zg8o3gkwznk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 11:00:00raw359,500원361,500원359,500원360,000원3,727
cmsy0zem600vk0zg8cy27i4cpstock-5m012330:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zem300vj0zg8x1u5ajyf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 11:00:00raw536,000원539,000원536,000원537,000원2,480
cmsy0zemq00vo0zg8x6gp68k8stock-5m034730:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zemn00vn0zg8g7au6iq61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:00:00raw609,000원614,000원608,000원611,000원1,466
cmsy0zen800vs0zg8ovt32uvlstock-5m003550:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zen400vr0zg8qiply03u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:00:00raw115,300원115,800원115,250원115,750원2,595
cmsy0zeni00vu0zg8id0yii94stock-5m015760:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zene00vt0zg8vo8ffsoy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 11:00:00raw32,700원32,750원32,700원32,700원3,086
cmsy0zens00vw0zg8wyv2js2ustock-5m030200:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zenp00vv0zg8fv5aaya61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 11:00:00raw54,000원54,000원53,900원54,000원2,954
57,440건 중 14,151–14,200← 이전284 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬