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
cmsy28f2f013o0zg8qlol0f8dstock-5m005930:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f1u013n0zg8ig0pegao1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:35:00raw272,000원274,000원271,500원273,000원366,229
cmsy28f4y01460zg8wakizh45stock-5m005490:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f4u01450zg8lw4lwo5b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:35:00raw326,500원328,000원326,500원328,000원3,446
cmsy28f2q013q0zg8f8b5gznzstock-5m000660:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f2m013p0zg8obhr2iqs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 11:35:00raw1,680,000원1,695,000원1,672,000원1,686,000원102,799
cmsy28f30013s0zg89cn2nv2istock-5m005380:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f2w013r0zg87l857pq41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:35:00raw440,500원443,500원440,500원443,000원7,818
cmsy28f3b013u0zg8ryn07zudstock-5m066570:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f37013t0zg8wjixm3931
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 11:35:00raw213,500원215,000원212,500원214,500원16,757
cmsy28f3l013w0zg8dvgl9uqystock-5m035720:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f3h013v0zg8fnendpkk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:35:00raw38,400원38,450원38,350원38,450원18,603
cmsy28f4o01440zg8zwu5luvestock-5m068270:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f4k01430zg8bpxj1zqo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 11:35:00raw196,400원197,000원196,300원196,700원6,317
cmsy28f5r014c0zg8769f608vstock-5m055550:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f5n014b0zg8dvn3fgr31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 11:35:00raw105,700원106,100원105,600원106,000원9,759
cmsy28f5h014a0zg8dmkgo4lqstock-5m105560:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f5d01490zg8lscp98m41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 11:35:00raw167,300원168,200원167,100원168,000원15,699
cmsy28f4401400zg8esz6ankcstock-5m006400:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f40013z0zg8mc9hj7gz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 11:35:00raw497,500원500,000원496,000원499,500원4,549
cmsy28f4e01420zg8ezjsqa1pstock-5m051910:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f4a01410zg8h8q23ywe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 11:35:00raw274,500원275,000원273,500원274,500원2,913
cmsy28f7w014s0zg86dxrvw0zstock-5m017670:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f7s014r0zg8wvq2piuk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 11:35:00raw100,800원101,500원100,500원101,400원24,889
cmsy28f7m014q0zg8ock4bfk9stock-5m015760:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f7i014p0zg8y6kgu9kh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 11:35:00raw32,500원32,600원32,500원32,550원15,933
cmsy28f7c014o0zg8xs33t90mstock-5m003550:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f78014n0zg8k3yfcrvs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:35:00raw113,800원114,500원113,700원114,500원4,022
cmsy28f72014m0zg8dl7vpy9ustock-5m034730:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f6y014l0zg85nf9xueb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:35:00raw598,000원603,000원596,000원602,000원2,496
cmsy28f6r014k0zg8icsonpw1stock-5m028260:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f6n014j0zg8omzoiiwc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:35:00raw368,500원371,500원367,500원370,500원3,311
cmsy28f6h014i0zg8xe1bjxo3stock-5m096770:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f6e014h0zg8sbadua951
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 11:35:00raw132,000원132,700원131,600원132,500원18,946
cmsy28f68014g0zg8uswl7dqlstock-5m012330:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f65014f0zg8h7954vys1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 11:35:00raw529,000원532,000원529,000원531,000원2,444
cmsy2euuu015k0zg8i8che9tcstock-5m373220:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2euup015j0zg8zx5gl6bf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 11:35:00raw356,000원357,000원356,000원356,750원3,014
cmsy2euwl015y0zg8z3o6axutstock-5m030200:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2euwi015x0zg8l4cvu2e61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 11:35:00raw54,100원54,200원54,050원54,200원12,720
cmsy2eus701520zg8sjxvk5z5stock-5m035420:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2eus401510zg8b1i0ca5p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 11:35:00raw219,500원220,000원218,500원219,500원12,483
cmsy2lalp016u0zg8k4segxtrstock-5m207940:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lall016t0zg8yx0u9ri41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:35:00raw1,535,000원1,542,000원1,532,000원1,538,000원862
cmsy2euvl015q0zg8esoa0bbfstock-5m096770:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2euvh015p0zg8q2tv40r01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 11:40:00raw132,400원133,000원132,400원132,600원7,979
cmsy2eury01500zg8ejcucte8stock-5m066570:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2euru014z0zg86butobct1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 11:40:00raw214,500원215,000원212,000원212,000원14,894
cmsy2euu0015e0zg8uoa1m4pvstock-5m000270:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2eutw015d0zg85j542wka1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:40:00raw139,400원139,600원138,800원138,900원4,376
cmsy2euvu015s0zg8shtubutfstock-5m028260:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2euvq015r0zg8ul75w0wu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:40:00raw370,500원371,500원368,000원368,000원7,001
cmsy2eutp015c0zg8lzcrzn8istock-5m005490:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2eutm015b0zg8ukem9e0n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:40:00raw327,500원328,000원326,000원326,500원2,657
cmsy2eusg01540zg8olj0urvzstock-5m035420:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2eusc01530zg8vq5am8it1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 11:40:00raw220,000원220,000원218,500원218,500원17,709
cmsy2euu9015g0zg8s30q66f0stock-5m105560:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2euu5015f0zg8goph603n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 11:40:00raw167,900원168,100원167,100원167,200원9,613
cmsy2euwc015w0zg8qyv15a51stock-5m015760:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2euw9015v0zg846r057mv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 11:40:00raw32,550원32,600원32,450원32,450원23,384
cmsy2euss01560zg8dv9n3z18stock-5m035720:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2eusn01550zg8lhipfx9i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:40:00raw38,450원38,550원38,350원38,350원19,459
cmsy2euw3015u0zg8gs2mmnbgstock-5m003550:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2euw0015t0zg8olsxs78h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:40:00raw114,400원114,400원113,800원113,800원6,177
cmsy2eute015a0zg8s6w8oj3cstock-5m051910:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2euta01590zg8we7l9hbr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 11:40:00raw275,000원275,000원273,000원274,000원2,010
cmsy2euvc015o0zg85bbcbbmjstock-5m012330:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2euv8015n0zg87qsddtb31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 11:40:00raw530,000원532,000원528,000원528,000원4,061
cmsy2euuj015i0zg857pb778zstock-5m055550:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2euuf015h0zg84a0xm8ew1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 11:40:00raw106,000원106,200원105,400원105,500원11,899
cmsy2euwt01600zg8ayib0mpqstock-5m030200:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2euwq015z0zg8v4ulk43q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 11:40:00raw54,200원54,200원54,000원54,100원6,271
cmsy2eux301620zg8zsekm1gostock-5m017670:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2euwz01610zg8iibbsujk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 11:40:00raw101,400원101,500원100,200원100,300원18,413
cmsy2eut301580zg80qphp0u6stock-5m006400:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2eusz01570zg882r7p1qy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 11:40:00raw500,000원500,000원496,000원496,500원6,190
cmsy2lak4016i0zg8hbe9ik0tstock-5m068270:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lajz016h0zg8cd0zgto81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 11:40:00raw196,700원196,900원196,000원196,000원9,194
cmsy2lam0016w0zg8y1ym4toastock-5m207940:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lalx016v0zg8mtb8qj381
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:40:00raw1,538,000원1,541,000원1,532,000원1,534,000원397
cmsy2land01760zg8081md14dstock-5m034730:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lan901750zg8osh4wlhk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:40:00raw601,000원602,000원595,000원596,000원2,176
cmsy2eurk014y0zg8z7iqgublstock-5m005380:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2eurg014x0zg8cohwnnh91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:40:00raw443,000원443,500원440,000원440,000원6,935
cmsy2euv2015m0zg88bczd3gistock-5m373220:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2euuy015l0zg8dqjtk1uu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 11:40:00raw356,500원357,000원355,000원355,000원3,787
cmsy2eura014w0zg8ho5joqhcstock-5m000660:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2eur6014v0zg8d6mddh311
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 11:40:00raw1,686,000원1,691,000원1,670,000원1,671,000원57,761
cmsy2eur0014u0zg8q1yhh36jstock-5m005930:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2euqw014t0zg83lvqxjad1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:40:00raw273,000원273,500원268,250원269,000원592,938
cmsy2laja016c0zg85xcg0r6bstock-5m035420:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2laj7016b0zg8y506fx901
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 11:45:00raw218,500원219,500원218,000원219,000원10,052
cmsy2lajk016e0zg8zn21qnjistock-5m035720:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lajg016d0zg8go1wk3391
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:45:00raw38,350원38,450원38,300원38,350원38,765
cmsy2laju016g0zg8igyllz3jstock-5m006400:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lajq016f0zg8w7bzoylt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 11:45:00raw496,500원500,000원495,000원499,000원8,438
cmsy2lao6017c0zg8xtv95dwbstock-5m015760:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lao2017b0zg8sds7o94a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 11:45:00raw32,450원32,550원32,450원32,550원13,731
cmsy2lakd016k0zg8j05okc83stock-5m068270:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lak9016j0zg8iwl3bfm11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 11:45:00raw196,100원196,200원195,700원196,000원13,501
57,440건 중 14,351–14,400← 이전288 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬