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
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
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
cmsy0zeix00uw0zg8hxkw0ihrstock-5m066570:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zeit00uv0zg8rgbbspmo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 11:00:00raw216,000원217,750원216,000원217,000원17,257
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
cmsy0zei200uq0zg808of1ejlstock-5m005930:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zehx00up0zg8lv0gpmqz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:00:00raw278,500원279,500원277,500원278,500원238,129
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
cmsy0zeo100vy0zg8u5xb6wp8stock-5m017670:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zeny00vx0zg8xy38xd0g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 11:00:00raw102,100원102,900원101,500원102,300원25,742
cmsy15u9b00wa0zg8qnyuj232stock-5m006400:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15u9800w90zg84jziweg71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 11:00:00raw504,000원508,500원504,000원505,000원4,334
cmsy15uc000wu0zg8zz3dkatostock-5m096770:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15ubw00wt0zg879iicz3l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 11:00:00raw132,100원132,400원131,900원132,100원3,931
cmsy15udk00x60zg8hcmgrriystock-5m030200:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15udg00x50zg888bmce4e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 11:05:00raw54,000원54,200원53,900원54,100원9,027
cmsy15udt00x80zg8kato860pstock-5m017670:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15udp00x70zg857cal8xb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 11:05:00raw102,300원102,900원102,100원102,100원16,417
cmsy1cag000y20zg882nywdkdstock-5m207940:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cafw00y10zg83qr2v5gu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:05:00raw1,540,000원1,541,000원1,537,000원1,540,000원229
cmsy1cadb00xi0zg8hr7yq5gxstock-5m035420:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cad800xh0zg82q37j6i81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 11:05:00raw221,000원221,500원221,000원221,500원2,881
cmsy15ubq00ws0zg833i73v9astock-5m012330:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15ubm00wr0zg8ww667qkc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 11:05:00raw538,000원539,000원537,000원538,000원1,603
cmsy15uc900ww0zg8yrnobkx9stock-5m096770:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15uc500wv0zg8nhc36e6v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 11:05:00raw132,100원132,700원132,100원132,500원7,446
cmsy15ucj00wy0zg8bnuv9yp0stock-5m028260:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15ucf00wx0zg8kqmey3m01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:05:00raw373,000원375,000원372,500원375,000원3,543
cmsy15ucs00x00zg8pgf5rhi1stock-5m034730:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15ucp00wz0zg8gcr0d4l21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:05:00raw610,000원612,000원609,000원612,000원1,280
cmsy15ud100x20zg83box3ylvstock-5m003550:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15ucy00x10zg8expnixlx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:05:00raw115,750원115,800원115,700원115,800원356
cmsy15udb00x40zg80ibrbwncstock-5m015760:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15ud700x30zg86ya7bur81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 11:05:00raw32,750원32,750원32,700원32,700원3,472
cmsy15u7z00w00zg8nwea1130stock-5m005930:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15u7u00vz0zg8zzyx08fm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:05:00raw278,500원279,500원278,000원279,000원128,403
cmsy15u8j00w40zg86cdr0efistock-5m005380:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15u8f00w30zg8t5ngc9sl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:05:00raw448,000원450,000원447,500원449,500원4,984
cmsy15u8t00w60zg81zpu5p92stock-5m066570:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15u8p00w50zg8kcittlwz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 11:05:00raw217,000원217,250원216,000원217,000원5,393
cmsy15u9300w80zg88lq5klq6stock-5m035720:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15u8z00w70zg8x28wmdk41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:05:00raw38,600원38,600원38,550원38,600원7,625
cmsy15uac00wi0zg8z02x3rtvstock-5m005490:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15ua900wh0zg85lflmxvm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:05:00raw330,000원330,500원329,500원330,500원2,361
cmsy15uam00wk0zg80z130ytmstock-5m000270:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15uai00wj0zg8lnv6ni471
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:05:00raw140,600원141,000원140,600원140,950원2,107
cmsy15uav00wm0zg8fjpvnid0stock-5m105560:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15uar00wl0zg868r4tra61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 11:05:00raw167,300원167,800원167,200원167,300원8,658
cmsy15ub500wo0zg8vcpomw51stock-5m055550:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15ub100wn0zg8v31kw0zh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 11:05:00raw105,800원106,000원105,800원105,800원7,014
cmsy15ubg00wq0zg80xyzfrrdstock-5m373220:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15ubb00wp0zg8rzs5da221
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 11:05:00raw360,500원361,000원359,500원360,000원1,754
cmsy15u8900w20zg84244qxgnstock-5m000660:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15u8600w10zg8ahs22b161
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 11:05:00raw1,727,000원1,739,000원1,725,000원1,735,000원51,130
cmsy15u9j00wc0zg8ss149rj3stock-5m006400:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15u9g00wb0zg87fz05x3c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 11:05:00raw506,000원507,000원505,000원506,000원1,735
cmsy15u9t00we0zg840iry5mastock-5m051910:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15u9p00wd0zg89wies8471
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 11:05:00raw277,000원278,000원276,500원277,500원501
cmsy15ua300wg0zg8uxu6dc0istock-5m068270:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15u9z00wf0zg8yk57a4jf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 11:05:00raw197,900원197,900원197,300원197,500원3,077
cmsy1caiq00ym0zg82korgnhwstock-5m017670:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1caim00yl0zg83oyv8i6z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 11:10:00raw102,100원102,300원101,600원101,700원15,500
cmsy1cahw00yg0zg8j78ya9uistock-5m003550:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cahs00yf0zg80xk5zsjg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:10:00raw115,800원115,800원115,200원115,200원1,611
cmsy1cai700yi0zg8tew551b2stock-5m015760:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cai200yh0zg8zbyid6y61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 11:10:00raw32,750원32,750원32,650원32,650원7,506
cmsy1caih00yk0zg86okgrd93stock-5m030200:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1caid00yj0zg8e0rosmmi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 11:10:00raw54,100원54,200원54,000원54,100원2,775
cmsy1cahd00yc0zg8hlato79ostock-5m028260:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cah900yb0zg80wbqr1p41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:10:00raw374,500원375,500원371,500원372,000원2,928
cmsy1cahm00ye0zg8husipgxtstock-5m034730:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cahj00yd0zg82j00zmfk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:10:00raw611,000원613,000원605,000원606,000원1,671
cmsy1cags00y80zg88l24ei51stock-5m012330:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cago00y70zg84hx0ae3d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 11:10:00raw539,000원540,000원535,000원536,000원3,314
cmsy1cac700xa0zg8gc9xnubtstock-5m005930:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cabo00x90zg845y338sd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:10:00raw279,250원279,500원276,000원276,500원230,470
cmsy1cach00xc0zg8y8exn68astock-5m000660:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cacd00xb0zg8qm9befva1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 11:10:00raw1,735,000원1,738,000원1,714,000원1,716,000원69,675
cmsy1cacs00xe0zg8vrwyx7f4stock-5m005380:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1caco00xd0zg8m9b5hfxx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:10:00raw449,000원449,500원446,500원446,500원8,321
cmsy1cad200xg0zg8fqmgtnq2stock-5m066570:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cacy00xf0zg8ojbw3fms1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 11:10:00raw216,500원217,000원215,500원215,500원6,775
cmsy1cadk00xk0zg83euwnvc7stock-5m035420:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cadg00xj0zg80xqwrg451
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 11:10:00raw221,500원221,500원221,000원221,000원3,075
cmsy1cadu00xm0zg8klgf4d1astock-5m035720:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cadq00xl0zg8r9wr7db01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:10:00raw38,600원38,600원38,500원38,550원13,668
cmsy1cae400xo0zg8dcoe1wrjstock-5m006400:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cae000xn0zg8uablx0f31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 11:10:00raw507,000원507,000원504,000원504,000원2,084
cmsy1caed00xq0zg8xnr5dmgustock-5m051910:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cae900xp0zg8vc7vu3ks1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 11:10:00raw277,500원278,000원276,500원276,500원768
cmsy1caen00xs0zg86v1hst7tstock-5m068270:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1caej00xr0zg8nacczrnt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 11:10:00raw197,600원197,600원196,800원196,800원3,745
57,440건 중 14,201–14,250← 이전285 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬