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
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
cmsy3b01801cm0zg8tf2j3813stock-5m017670:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3b01401cl0zg8uar4kyia1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 12:05:00raw100,200원100,300원100,000원100,050원8,451
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
cmsy3b00y01ck0zg86j53qbblstock-5m030200:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3b00u01cj0zg8da6cn5ph1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 12:05:00raw54,000원54,100원53,900원54,100원3,447
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
cmsy3b00d01cg0zg8m95858ghstock-5m003550:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3b00901cf0zg8x7haruax1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:05:00raw114,550원114,600원114,200원114,200원972
cmsy3aztg01b80zg89dqgo5lustock-5m005930:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azt601b70zg8tjs1mpp01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:05:00raw272,250원272,500원270,500원271,000원120,691
cmsy3azua01ba0zg86w9a70bzstock-5m000660:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azu001b90zg845whfg221
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 12:05:00raw1,678,000원1,684,000원1,675,000원1,677,000원25,904
cmsy3azuu01bc0zg8rqbvauzcstock-5m005380:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azup01bb0zg8q6j1f6us1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:05:00raw441,500원441,500원440,000원440,000원2,925
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
cmsy3hfk901cw0zg8emcv587ystock-5m035420:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfk601cv0zg8xxeo5a741
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 12:10:00raw219,500원219,500원219,000원219,000원2,269
cmsy3hfim01co0zg8k7g3ei64stock-5m005930:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfie01cn0zg8vatpbxa61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:10:00raw270,750원271,000원270,000원270,500원120,061
cmsy3hfjb01cq0zg81v9192fjstock-5m000660:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfj201cp0zg86dejkz521
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 12:10:00raw1,676,000원1,680,000원1,670,000원1,676,000원29,129
cmsy3hfjp01cs0zg8ozuw7yhtstock-5m005380:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfjl01cr0zg8cihqfthj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:10:00raw440,500원440,500원438,500원439,000원11,287
cmsy3hfjz01cu0zg8y36bybk2stock-5m066570:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfjv01ct0zg8at0h6imc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 12:10:00raw213,750원214,500원212,500원214,500원12,795
cmsy3hfkj01cy0zg8rntyf6xhstock-5m035720:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfkf01cx0zg8hse100wz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 12:10:00raw38,400원38,400원38,300원38,350원17,332
cmsy3hfl101d20zg8v21o5cuistock-5m006400:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfkx01d10zg8whzamn6h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 12:10:00raw500,000원500,000원498,000원499,500원2,854
cmsy3hflc01d40zg88a3txqq4stock-5m051910:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfl801d30zg8qrqn0xmo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 12:10:00raw274,000원274,500원273,500원274,000원178
cmsy3hflm01d60zg8ezmnpcdgstock-5m068270:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfli01d50zg8962hmxaa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 12:10:00raw195,700원195,800원195,500원195,650원4,073
cmsy3hflw01d80zg8esg5nabdstock-5m005490:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfls01d70zg8u6e3dl5g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:10:00raw326,250원326,500원326,000원326,000원304
cmsy3hfm601da0zg83bc49ncostock-5m000270:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfm201d90zg8ditmjkvz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:10:00raw138,800원138,900원138,700원138,700원976
cmsy3hfmg01dc0zg89riabgtzstock-5m105560:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfmc01db0zg8racwjqnm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 12:10:00raw167,700원167,900원167,600원167,900원6,387
cmsy3hfmr01de0zg8fgcbpdbhstock-5m207940:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfmm01dd0zg83i5osmps1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:10:00raw1,538,000원1,539,000원1,534,000원1,538,000원244
cmsy3hfn001dg0zg8cotqsknjstock-5m373220:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfmw01df0zg8udb603mn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 12:10:00raw355,000원355,500원354,000원354,500원3,351
cmsy3hfn901di0zg86m5n7xg8stock-5m012330:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfn501dh0zg8ab9x3mkl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 12:10:00raw529,500원530,000원526,000원528,000원4,475
cmsy3hfnj01dk0zg82cltsbkestock-5m096770:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfnf01dj0zg8j4manxuq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 12:10:00raw132,400원132,400원132,000원132,100원4,812
cmsy3hfnu01dm0zg87nlxk5idstock-5m028260:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfnp01dl0zg8sble8cun1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 12:10:00raw371,500원371,500원370,000원371,500원1,647
cmsy3hfo401do0zg8uyzoxtj2stock-5m034730:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfo001dn0zg89r39ckim1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 12:10:00raw596,000원597,000원593,000원595,000원1,389
cmsy3hfoe01dq0zg881ro72iestock-5m003550:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfoa01dp0zg890xvu1qf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:10:00raw114,250원114,300원113,900원114,100원2,331
cmsy3hfoo01ds0zg8gvxcrxqsstock-5m030200:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfok01dr0zg8npbsk6e91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 12:10:00raw54,100원54,100원53,900원53,900원1,505
cmsy3hfoy01du0zg8zt7w0xrhstock-5m017670:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfou01dt0zg8fnl5mpbn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 12:10:00raw100,000원100,100원99,700원100,100원19,920
cmsy3nvc901ei0zg8cknmlfjpstock-5m055550:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:25:182026-08-18 12:25:18cmsy3nvc401eh0zg8cst81hh41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 12:10:00raw105,600원105,900원105,500원105,700원8,127
cmsy3nves01ey0zg8qfplbh9mstock-5m015760:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:25:182026-08-18 12:25:18cmsy3nvep01ex0zg86dbb726m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 12:10:00raw32,550원32,600원32,500원32,500원6,268
cmsy3uamv01g80zg8cqdg9ewbstock-5m003550:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uamr01g70zg88rhqgm7q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:15:00raw114,100원114,300원113,900원113,900원2,084
cmsy3uajs01fm0zg8iouyqsupstock-5m005490:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uajn01fl0zg86444j8t11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:15:00raw326,500원326,500원325,500원326,000원1,533
cmsy3nv8y01dw0zg823t4iv82stock-5m005930:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:25:172026-08-18 12:25:17cmsy3nv8n01dv0zg8ark7f1a61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:15:00raw270,750원271,000원269,000원269,500원231,175
cmsy3nv9a01dy0zg86yqzfmrjstock-5m000660:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:25:172026-08-18 12:25:17cmsy3nv9601dx0zg881ocuvx01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 12:15:00raw1,676,000원1,678,000원1,661,000원1,665,000원49,551
cmsy3nv9j01e00zg8pzfkabemstock-5m005380:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:25:172026-08-18 12:25:17cmsy3nv9g01dz0zg8elwqewg51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:15:00raw439,000원439,500원438,500원438,500원8,703
cmsy3nv9u01e20zg8yfl0nsi3stock-5m066570:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:25:172026-08-18 12:25:17cmsy3nv9q01e10zg8fczqhijf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 12:15:00raw214,500원214,500원212,500원212,500원7,290
cmsy3nva301e40zg8zcco4i0pstock-5m035420:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:25:172026-08-18 12:25:17cmsy3nva001e30zg8iqhgxxfd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 12:15:00raw219,000원219,500원219,000원219,000원2,471
cmsy3nvae01e60zg8cznxf52mstock-5m035720:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:25:172026-08-18 12:25:17cmsy3nvaa01e50zg80xleeg2u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 12:15:00raw38,300원38,350원38,300원38,350원5,448
cmsy3nvan01e80zg8mkhwfktqstock-5m006400:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:25:172026-08-18 12:25:17cmsy3nvaj01e70zg8gdz2dwda1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 12:15:00raw499,500원499,500원497,500원498,000원4,632
cmsy3nvax01ea0zg8cwyaf1bostock-5m051910:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:25:182026-08-18 12:25:18cmsy3nvat01e90zg8m1n5246n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 12:15:00raw273,750원274,000원273,000원273,500원800
cmsy3nvb901ec0zg88e13ybxqstock-5m068270:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:25:182026-08-18 12:25:18cmsy3nvb401eb0zg842a6gwus1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 12:15:00raw195,650원195,800원195,500원195,700원3,841
cmsy3nvbl01ee0zg85krho34ustock-5m000270:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:25:182026-08-18 12:25:18cmsy3nvbh01ed0zg8dpc0isgn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:15:00raw138,700원138,800원138,550원138,600원6,840
cmsy3nvbx01eg0zg8vk3qibvsstock-5m105560:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:25:182026-08-18 12:25:18cmsy3nvbt01ef0zg8ojwm6psh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 12:15:00raw167,800원168,100원167,700원168,000원6,114
cmsy3nvcj01ek0zg89xxy4w4cstock-5m055550:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:25:182026-08-18 12:25:18cmsy3nvce01ej0zg8krqbrpox1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 12:15:00raw105,800원106,000원105,700원106,000원8,291
cmsy3nvcw01em0zg8gry5x4sfstock-5m207940:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:25:182026-08-18 12:25:18cmsy3nvcr01el0zg87k2xqh9u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:15:00raw1,538,000원1,539,000원1,534,000원1,535,000원377
cmsy3nvd801eo0zg8u54m8gcrstock-5m373220:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:25:182026-08-18 12:25:18cmsy3nvd301en0zg89fazk5sc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 12:15:00raw354,500원355,500원353,500원354,500원2,050
cmsy3nvdk01eq0zg8xmrb1c2hstock-5m012330:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:25:182026-08-18 12:25:18cmsy3nvdf01ep0zg8snmfc2ix1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 12:15:00raw528,000원529,000원526,000원527,000원2,676
57,440건 중 14,501–14,550← 이전291 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬