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
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
cmsy2y59a019g0zg8vfr6ytcbstock-5m000270:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y596019f0zg83cm0jd4u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:55:00raw139,000원139,100원138,700원139,000원5,247
cmsy34kz501au0zg8p7hsi51estock-5m003550:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kz101at0zg8396xr0ol1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:55:00raw113,700원114,400원113,600원114,300원2,508
cmsy34l0401b20zg8eb9qapkvstock-5m030200:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34l0001b10zg8fgitom301
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 11:55:00raw54,000원54,100원53,900원54,000원5,367
cmsy34kzn01ay0zg8lsfp9al8stock-5m015760:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kzj01ax0zg8qyg1qf3y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 11:55:00raw32,450원32,550원32,450원32,550원8,172
cmsy2y59j019i0zg8xa89h6l1stock-5m105560:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y59f019h0zg8aew7z6011
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 11:55:00raw167,300원167,800원167,200원167,600원7,988
cmsy2y59t019k0zg82izrszanstock-5m055550:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y59p019j0zg8sh1y15eh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 11:55:00raw105,400원105,800원105,400원105,800원7,746
cmsy2y5a2019m0zg886l8ux2hstock-5m207940:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y59y019l0zg8a26e0itv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:55:00raw1,535,000원1,538,000원1,535,000원1,537,000원250
cmsy2y5ac019o0zg83ioayq4istock-5m012330:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y5a8019n0zg81mclp3471
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 11:55:00raw530,000원532,000원528,000원530,000원3,035
cmsy2y5al019q0zg8inmaqpuestock-5m096770:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y5ai019p0zg8ff3h6pnc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 11:55:00raw132,700원132,800원132,400원132,600원7,247
cmsy2y5av019s0zg8008075cbstock-5m028260:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y5ar019r0zg8ox5c7z0h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:55:00raw369,000원372,000원369,000원372,000원3,581
cmsy2y5b5019u0zg84s1lk635stock-5m034730:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y5b0019t0zg8vc7jxp9c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:55:00raw594,000원597,000원593,000원597,000원1,444
cmsy34kur019y0zg8vndf5ktwstock-5m005930:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:172026-08-18 12:10:18cmsy34kuc019x0zg8pf6su58w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:00:00raw271,250원273,000원271,000원272,250원204,399
cmsy34kv301a00zg852l0zvu5stock-5m000660:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kuz019z0zg8e9qascuk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 12:00:00raw1,679,000원1,685,000원1,677,000원1,678,000원39,421
cmsy34kvc01a20zg803j2kfo1stock-5m005380:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kv901a10zg8lnzaa7e81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:00:00raw440,500원442,000원440,000원441,500원5,329
cmsy34kvm01a40zg8dcj1vvawstock-5m066570:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kvj01a30zg8839uc7jo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 12:00:00raw213,500원215,000원213,000원214,000원14,786
cmsy34kvw01a60zg8pgjdo7pistock-5m035420:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kvs01a50zg8smq42m671
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 12:00:00raw219,000원220,000원219,000원219,500원4,338
cmsy34kw601a80zg8gc6wjhftstock-5m035720:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kw201a70zg8bkixkgqo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 12:00:00raw38,400원38,400원38,350원38,375원6,873
cmsy34kwg01aa0zg8a1ri76glstock-5m006400:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kwc01a90zg8oo8398qn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 12:00:00raw499,500원502,000원499,000원501,000원3,037
cmsy34kwp01ac0zg873r4yfh2stock-5m051910:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kwm01ab0zg82bmu3mt31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 12:00:00raw274,500원275,000원274,000원275,000원628
cmsy34kwz01ae0zg8fcud2kqrstock-5m105560:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kwv01ad0zg8xi74lon31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 12:00:00raw167,500원168,100원167,400원168,000원10,421
cmsy34kxa01ag0zg820z4so20stock-5m055550:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kx601af0zg8mm8f18c71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 12:00:00raw105,700원106,000원105,700원105,800원8,452
cmsy34kxk01ai0zg80ojsfwojstock-5m207940:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kxg01ah0zg8wuvc0iu71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:00:00raw1,538,000원1,540,000원1,537,000원1,540,000원275
cmsy34ky201am0zg8yjc1it0sstock-5m373220:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kxy01al0zg8z628096i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 12:00:00raw355,000원357,000원355,000원355,000원4,753
cmsy34kyb01ao0zg8fs9vuehfstock-5m012330:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34ky701an0zg82bmnh7js1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 12:00:00raw530,000원532,000원529,000원531,000원1,442
cmsy34kyl01aq0zg8udtq6rdustock-5m028260:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kyh01ap0zg853d7d4iq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 12:00:00raw372,000원373,500원371,500원371,500원2,530
cmsy34kyv01as0zg85bn643nostock-5m034730:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kyr01ar0zg8bmm2xx2v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 12:00:00raw596,000원599,000원595,000원598,000원967
cmsy34kze01aw0zg81t1dbm49stock-5m003550:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kza01av0zg8kjg5krdd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:00:00raw114,300원114,600원114,250원114,500원2,022
cmsy34kzu01b00zg8kpy8pubgstock-5m015760:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kzr01az0zg8v3y1ajr61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 12:00:00raw32,500원32,600원32,500원32,550원10,211
cmsy34l0d01b40zg8e3pgu5m6stock-5m030200:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34l0901b30zg887wlvd201
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 12:00:00raw54,100원54,100원53,900원54,000원2,472
cmsy34l0o01b60zg8ap9veshystock-5m017670:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34l0j01b50zg8llv1qks71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 12:00:00raw100,100원100,500원100,000원100,200원10,728
cmsy3azw701bm0zg87p8fnvf2stock-5m068270:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azw301bl0zg8c504wjn51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 12:00:00raw196,000원196,400원195,800원196,350원5,122
cmsy3azwp01bq0zg8xy5r0ntastock-5m005490:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azwl01bp0zg8rw5vu8311
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:00:00raw327,000원328,000원326,500원326,500원979
cmsy3azx701bu0zg8ezd1gqf0stock-5m000270:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azx301bt0zg8cy65gikp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:00:00raw139,000원139,300원138,800원138,800원3,239
cmsy3azz801c80zg8244bsfa4stock-5m096770:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azz301c70zg8xq6mgxmf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 12:00:00raw132,600원133,000원132,500원132,700원4,750
cmsy3azve01bg0zg8aljglvxcstock-5m035420:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azva01bf0zg8fi2jvz151
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 12:05:00raw219,500원220,000원219,000원219,000원3,126
cmsy3azwg01bo0zg8zqiq601lstock-5m068270:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azwc01bn0zg8z90y9ofy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 12:05:00raw196,300원196,400원195,600원195,700원5,300
cmsy3azvo01bi0zg8xsjmpdmwstock-5m035720:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azvk01bh0zg80x54llxp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 12:05:00raw38,400원38,400원38,350원38,350원5,141
cmsy3azwy01bs0zg80jb17nb8stock-5m005490:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azwu01br0zg8wg6036bh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:05:00raw327,000원327,500원326,250원326,250원733
cmsy3azvy01bk0zg8n8f8ng0lstock-5m051910:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azvu01bj0zg8pdjyl7041
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 12:05:00raw274,500원275,000원273,500원274,500원226
cmsy3azxg01bw0zg83zs5a066stock-5m000270:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azxc01bv0zg8nqkte3ve1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:05:00raw138,800원138,900원138,700원138,800원4,072
cmsy3hfkt01d00zg81gdijze7stock-5m006400:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfkp01cz0zg816lg83e71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 12:05:00raw501,500원502,000원499,500원500,000원2,059
cmsy3azxq01by0zg88imiqt0qstock-5m105560:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azxm01bx0zg8ha791lly1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 12:05:00raw168,000원168,100원167,700원167,700원6,048
cmsy3azy001c00zg8ah5qu3lustock-5m055550:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azxw01bz0zg880k1fx3h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 12:05:00raw105,800원105,900원105,500원105,600원5,113
cmsy3azya01c20zg8gcutgxcpstock-5m207940:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azy601c10zg8a6i8k6n01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:05:00raw1,540,000원1,540,000원1,537,000원1,539,000원251
cmsy3azyl01c40zg846rib9c0stock-5m373220:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azyh01c30zg8dq0hxmxh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 12:05:00raw355,000원356,000원354,500원355,000원2,411
cmsy3azyv01c60zg8hq7awat6stock-5m012330:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azyr01c50zg89dh0evnq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 12:05:00raw530,000원531,000원529,000원530,000원1,348
cmsy3azv401be0zg860ss5ulhstock-5m066570:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azv001bd0zg8wtxl57ea1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 12:05:00raw214,000원214,000원213,500원213,750원4,459
57,440건 중 14,451–14,500← 이전290 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬