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
cmsy2lakw016o0zg89ppgkzbrstock-5m000270:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2laks016n0zg8hxzvi6te1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:45:00raw138,850원139,300원138,700원139,250원7,508
cmsy2lal6016q0zg8ztdwn2v5stock-5m105560:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lal2016p0zg8ne73cuj01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 11:45:00raw167,200원167,800원167,100원167,500원11,247
cmsy2lalg016s0zg8twxpn3mhstock-5m055550:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lald016r0zg89tvdz31b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 11:45:00raw105,400원105,800원105,200원105,700원11,297
cmsy2lakm016m0zg8peyh0br2stock-5m005490:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lakj016l0zg8jizrvola1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:45:00raw326,500원327,000원325,500원327,000원5,802
cmsy2lanm01780zg8xpkgi6b3stock-5m034730:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lani01770zg80kor0s6g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:45:00raw596,000원600,000원593,000원600,000원1,443
cmsy2lanw017a0zg8n7dhmy7rstock-5m003550:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lans01790zg8iqv4t9501
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:45:00raw113,800원114,200원113,400원114,100원4,548
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
cmsy2laj1016a0zg827zord5astock-5m066570:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2laix01690zg82htteczn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 11:45:00raw212,000원214,000원211,500원213,750원24,809
cmsy2lair01680zg8mt3tw44kstock-5m005380:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lain01670zg8qvhezo0y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:45:00raw440,500원442,500원439,000원442,500원13,121
cmsy2laih01660zg85qwuvclbstock-5m000660:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2laid01650zg88etzkr7c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 11:45:00raw1,672,000원1,689,000원1,668,000원1,687,000원56,666
cmsy2lai601640zg83xvin36nstock-5m005930:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2laho01630zg83xz2s5741
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:45:00raw269,000원271,000원268,000원270,750원427,169
cmsy2lan301740zg80rxvgvd6stock-5m028260:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lamz01730zg86kwu0gji1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:45:00raw368,000원372,500원366,000원372,500원7,814
cmsy2lama016y0zg8gp9s1mjrstock-5m207940:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lam6016x0zg8m7b2k86r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:45:00raw1,535,000원1,540,000원1,531,000원1,540,000원554
cmsy2lamj01700zg85l4zo3tistock-5m373220:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lamf016z0zg8fxnjv6jn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 11:45:00raw355,000원356,000원353,500원355,500원12,037
cmsy2lamt01720zg8hk36ucrsstock-5m096770:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lamp01710zg8uuyes7ds1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 11:45:00raw132,600원133,200원132,300원133,200원11,790
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
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
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
cmsy2rs19017k0zg8fu5rsqeistock-5m000660:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs15017j0zg8mvxlqqzo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 11:50:00raw1,687,000원1,689,000원1,674,000원1,675,000원56,010
cmsy2rs0l017i0zg8cnarrf0lstock-5m005930:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs0b017h0zg8xfx7hwbp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:50:00raw270,750원271,500원269,500원270,000원254,914
cmsy2rs1j017m0zg8xfwzi422stock-5m005380:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs1f017l0zg8x3x67ska1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:50:00raw442,000원442,500원439,500원439,500원6,616
cmsy2rs4201840zg846pswqjfstock-5m000270:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs3y01830zg8z5ukq4cx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:50:00raw139,250원139,300원138,800원139,000원4,276
cmsy2rs1t017o0zg8ysfx24rpstock-5m066570:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs1p017n0zg857i5o04b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 11:50:00raw214,000원214,250원212,500원212,750원10,934
cmsy2rs25017q0zg8uo5bqstystock-5m035420:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs20017p0zg8dw91xkyp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 11:50:00raw219,000원219,500원219,000원219,500원3,781
cmsy2rs2g017s0zg8uz4hb7orstock-5m035720:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs2c017r0zg809orh63b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:50:00raw38,350원38,400원38,300원38,350원8,390
cmsy2rs2q017u0zg8h1ls9mrastock-5m006400:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs2m017t0zg8sg5yheto1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 11:50:00raw499,500원499,500원497,000원497,500원2,807
cmsy2rs39017y0zg8zhivn0q3stock-5m051910:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs34017x0zg8fhkcodfu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 11:50:00raw274,000원274,500원273,000원273,500원1,067
cmsy2rs3i01800zg8m7f8xo1hstock-5m068270:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs3f017z0zg8u2p222w31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 11:50:00raw195,900원196,100원195,700원195,700원7,879
cmsy2rs3s01820zg8wpspfte8stock-5m005490:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs3o01810zg8pet79u5v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:50:00raw327,000원327,000원326,000원326,000원3,065
cmsy2rs4d01860zg8vh07kffgstock-5m105560:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs4801850zg8crx2sop41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 11:50:00raw167,600원167,700원167,300원167,300원7,728
cmsy2rs4m01880zg8yleskl5ostock-5m055550:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs4j01870zg8k20k5ojj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 11:50:00raw105,700원105,700원105,300원105,300원8,345
cmsy2rs4w018a0zg8lbvo872estock-5m207940:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs4s01890zg8pgnmf7p11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:50:00raw1,539,000원1,539,000원1,533,000원1,533,000원441
cmsy2rs58018c0zg82x6not45stock-5m373220:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs54018b0zg8sevisdwl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 11:50:00raw355,500원356,000원353,500원354,000원4,458
cmsy2rs6l018k0zg89zfp9mbustock-5m028260:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs6h018j0zg868ol0ekc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:50:00raw372,000원372,500원369,500원369,500원6,310
cmsy2rs6v018m0zg8quv1q67dstock-5m034730:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs6r018l0zg8crwp9vrq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:50:00raw599,000원600,000원593,500원594,000원1,280
cmsy2rs77018o0zg8kgrk8bcestock-5m003550:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs72018n0zg87xdi5fpi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:50:00raw114,100원114,200원113,700원113,800원1,750
cmsy2rs7j018q0zg8te5j7z69stock-5m015760:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:212026-08-18 12:00:21cmsy2rs7e018p0zg8lxs9rseh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 11:50:00raw32,500원32,550원32,450원32,500원8,530
cmsy2rs7u018s0zg8qo220cesstock-5m030200:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:212026-08-18 12:00:21cmsy2rs7q018r0zg8i04pnftp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 11:50:00raw54,000원54,000원53,900원54,000원4,733
cmsy2rs86018u0zg8rg9rwfumstock-5m017670:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:212026-08-18 12:00:21cmsy2rs81018t0zg8n1pykecp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 11:50:00raw100,600원100,900원100,100원100,300원12,898
cmsy2rs5v018g0zg8oiw26ii0stock-5m012330:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs5r018f0zg8bcghshf91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 11:50:00raw532,000원533,000원529,000원531,000원2,152
cmsy2rs68018i0zg8s5n1gvzqstock-5m096770:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs64018h0zg8hfilw9tw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 11:50:00raw133,100원133,200원132,500원132,700원5,721
cmsy2y57v01960zg8cwkyc3pfstock-5m035720:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y57q01950zg86p3gu2bk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:55:00raw38,325원38,400원38,300원38,400원11,193
cmsy2y566018w0zg8b5eeig71stock-5m005930:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y556018v0zg8o17x5hdk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:55:00raw270,000원272,000원269,000원271,500원226,097
cmsy2y57k01940zg8tka8aem8stock-5m035420:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y57g01930zg82crkk32p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 11:55:00raw219,000원219,500원219,000원219,000원3,291
cmsy2y56p018y0zg812lw5x16stock-5m000660:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y56k018x0zg83puokh5e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 11:55:00raw1,674,000원1,682,000원1,669,000원1,678,000원45,735
cmsy2y57001900zg87v1w7jo8stock-5m005380:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y56w018z0zg8nyeiu2631
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:55:00raw440,000원442,000원439,500원440,500원6,313
cmsy2y57a01920zg87pcxwf1mstock-5m066570:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y57601910zg8acff4p9q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 11:55:00raw212,500원214,000원212,000원213,500원15,714
cmsy2y58g019a0zg81uffttbkstock-5m051910:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y58c01990zg86c7gcybh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 11:55:00raw273,000원275,000원273,000원274,500원1,843
cmsy2y58q019c0zg87tcy1h7gstock-5m068270:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y58m019b0zg8b5jrco6g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 11:55:00raw195,750원196,350원195,600원195,900원6,702
cmsy2y590019e0zg8z4kbulz8stock-5m005490:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y58w019d0zg8s9wogh8e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:55:00raw326,000원327,500원325,500원327,000원2,985
57,440건 중 14,401–14,450← 이전289 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬