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
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
cmsy1cah300ya0zg8c5wernzzstock-5m096770:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cagy00y90zg8kgf58b1f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 11:10:00raw132,500원132,600원131,900원131,900원3,392
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
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
cmsy1ippq00yu0zg85v39vtcustock-5m066570:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ippl00yt0zg8rw1lxxz71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 11:15:00raw216,000원216,000원214,000원214,500원28,001
cmsy1vkju01180zg881gwrs8jstock-5m035420:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkjr01170zg8yg0pvj8r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 11:15:00raw221,000원221,500원220,000원220,000원11,869
cmsy1ippz00yw0zg8k6pvi0a1stock-5m035720:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ippw00yv0zg8y7hiv5zw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:15:00raw38,550원38,550원38,400원38,450원29,397
cmsy1ipq900yy0zg8ey7fdt5rstock-5m006400:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipq400yx0zg8v6nmepr81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 11:15:00raw504,000원505,000원501,000원503,000원8,017
cmsy1ipqj00z00zg86084cfl6stock-5m051910:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipqf00yz0zg81zld1js41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 11:15:00raw277,000원277,000원276,500원276,500원586
cmsy1ipqs00z20zg8ouoj3307stock-5m068270:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipqo00z10zg80ij6tgbj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 11:15:00raw196,800원197,500원196,800원197,300원4,884
cmsy1ipr100z40zg8q7nsh4ppstock-5m005490:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipqx00z30zg8f4o2zbqk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:15:00raw329,000원329,500원329,000원329,000원2,026
cmsy1ipre00z60zg8hlnmgiwjstock-5m000270:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipr700z50zg8jbr6y6bc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:15:00raw140,300원140,500원140,200원140,200원1,310
cmsy1ipro00z80zg80g48qdjystock-5m105560:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1iprl00z70zg8kqeou7821
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 11:15:00raw167,400원167,600원167,200원167,200원5,161
cmsy1iprz00za0zg8gmo1ue6cstock-5m055550:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1iprv00z90zg850j2dlip1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 11:15:00raw106,000원106,100원105,700원105,900원8,162
cmsy1ips900zc0zg8ekw1c0kbstock-5m207940:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ips500zb0zg8tlsvd7yh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:15:00raw1,537,000원1,541,000원1,536,000원1,540,000원368
cmsy1ipsj00ze0zg8oybpr5t5stock-5m373220:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipsf00zd0zg8pwmceip21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 11:15:00raw359,000원359,500원358,500원358,500원1,132
cmsy1ipst00zg0zg8iujhlzojstock-5m012330:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipsp00zf0zg80l447whe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 11:15:00raw535,000원536,000원534,000원534,000원1,976
cmsy1ipt200zi0zg85eg3arfnstock-5m096770:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipsz00zh0zg8o00jxulw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 11:15:00raw132,000원132,700원131,600원132,600원7,426
cmsy1iptc00zk0zg8njbkv0hestock-5m028260:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipt800zj0zg82h98nzht1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:15:00raw371,500원372,500원370,500원372,000원3,811
cmsy1iptm00zm0zg81o2k3vfwstock-5m034730:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipti00zl0zg8fau5m69u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:15:00raw605,000원608,000원605,000원607,000원1,190
cmsy1iptw00zo0zg8gjaenhezstock-5m003550:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipts00zn0zg820vo53221
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:15:00raw115,200원115,300원114,600원114,650원5,433
cmsy1ipp900ys0zg86zigikwistock-5m005380:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipp300yr0zg8vo95zg0u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:15:00raw446,500원447,000원445,000원445,500원7,644
cmsy1ipu600zq0zg87ctt0wmsstock-5m015760:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipu200zp0zg856pl2ehm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 11:15:00raw32,650원32,700원32,600원32,600원27,169
cmsy1ipuf00zs0zg894imgu0dstock-5m030200:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipuc00zr0zg8emrtmvzw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 11:15:00raw54,100원54,200원54,000원54,100원3,927
cmsy1ipuq00zu0zg8csgncq3kstock-5m017670:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipum00zt0zg8u7iud39d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 11:15:00raw101,800원101,900원101,300원101,600원18,624
cmsy1ipoa00yo0zg8fnkoichbstock-5m005930:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipo400yn0zg8bk396ttb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:15:00raw276,500원276,500원275,000원275,500원289,591
cmsy1ipor00yq0zg8aqmjdqqzstock-5m000660:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipok00yp0zg8qfxascqg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 11:15:00raw1,716,000원1,720,000원1,703,000원1,709,000원75,527
cmsy1p5j2010u0zg8xr5fibfpstock-5m015760:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5iy010t0zg8cm5n05bp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 11:20:00raw32,650원32,650원32,550원32,600원20,107
cmsy1vkk2011a0zg8kpcfl1o1stock-5m035420:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkjy01190zg87a8ab0ly1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 11:20:00raw220,000원221,000원220,000원220,500원5,396
cmsy1vkkk011e0zg8kaliknhnstock-5m035720:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkkg011d0zg8suwu4que1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:20:00raw38,500원38,550원38,450원38,550원8,452
cmsy1p5eb00zw0zg8z2zeiyhmstock-5m005930:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5e000zv0zg8gvmqh6l41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:20:00raw275,500원276,000원274,500원275,000원232,245
cmsy1p5em00zy0zg8h6utmogsstock-5m000660:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5ej00zx0zg86hn7xm3g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 11:20:00raw1,709,000원1,715,000원1,702,000원1,702,000원50,114
cmsy1p5ev01000zg88nqgfgnvstock-5m005380:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5es00zz0zg82fz32pj01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:20:00raw445,000원445,500원443,000원443,500원10,468
cmsy1p5f501020zg8i5w5ofm4stock-5m066570:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5f101010zg8bxielqh11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 11:20:00raw214,500원216,000원214,500원215,000원8,855
cmsy1p5fe01040zg8om8ws2nvstock-5m006400:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5fa01030zg8kqybk79h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 11:20:00raw502,000원503,000원501,000원501,000원1,850
cmsy1p5fo01060zg8n5177hsfstock-5m051910:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5fk01050zg8711bdqpn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 11:20:00raw276,500원277,000원275,500원276,000원1,397
cmsy1p5fx01080zg85o6cutm6stock-5m068270:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5fu01070zg8tkui6py11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 11:20:00raw197,300원197,500원197,000원197,200원2,990
cmsy1p5g8010a0zg80b8jgf60stock-5m005490:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5g301090zg8h0akuykn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:20:00raw329,000원329,500원328,000원328,000원904
cmsy1p5gi010c0zg8aam3g19estock-5m000270:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5ge010b0zg8hd5dekyn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:20:00raw140,200원140,400원139,900원140,000원4,294
cmsy1p5gt010e0zg8rn6fbv4istock-5m055550:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5go010d0zg8k07uaxy41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 11:20:00raw106,000원106,000원105,600원105,700원5,187
cmsy1p5h5010g0zg8tkgbs4bastock-5m207940:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5h2010f0zg8nmlcxwg01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:20:00raw1,541,000원1,542,000원1,540,000원1,542,000원306
cmsy1p5hf010i0zg8u894o0w9stock-5m373220:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5hb010h0zg84zmac88v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 11:20:00raw358,500원359,000원358,000원358,000원1,209
cmsy1p5hp010k0zg8qvbkzezrstock-5m012330:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5hl010j0zg8c5ejlkup1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 11:20:00raw534,000원535,000원532,000원532,000원3,331
cmsy1p5hz010m0zg86qb9ji3fstock-5m096770:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5hv010l0zg8oq35u5721
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 11:20:00raw132,500원133,000원132,400원132,900원10,924
cmsy1p5i8010o0zg8ubb8tqitstock-5m028260:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5i5010n0zg8o6nur0zk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:20:00raw372,000원373,000원370,500원371,000원3,885
cmsy1p5ii010q0zg889f8ayqdstock-5m034730:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5ie010p0zg8z5a4jbo51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:20:00raw607,000원609,000원603,000원603,000원1,740
cmsy1p5is010s0zg8imneykcqstock-5m003550:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5io010r0zg8vj0yry761
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:20:00raw114,600원114,900원114,500원114,700원7,155
57,440건 중 14,251–14,300← 이전286 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬