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
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
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
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
cmsy3uaj801fi0zg8j1gorjt1stock-5m051910:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uaj401fh0zg8fvrp6axr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 12:20:00raw273,500원274,000원272,500원273,000원1,183
cmsy3uaji01fk0zg8ichoca85stock-5m068270:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uaje01fj0zg87osmh51f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 12:20:00raw195,700원195,800원195,500원195,500원6,543
cmsy3uak101fo0zg86d8khh5astock-5m005490:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uajx01fn0zg8fiidi0y21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:20:00raw325,500원326,000원325,000원325,000원2,655
cmsy3uaka01fq0zg865n6avxystock-5m000270:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uak601fp0zg8xf0t36uh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:20:00raw138,600원138,700원138,200원138,200원5,492
cmsy3uakk01fs0zg8k2o36a2dstock-5m105560:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uakg01fr0zg8hxy9mu8e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 12:20:00raw168,000원168,200원167,400원167,500원10,839
cmsy3uan401ga0zg82zb2k7kdstock-5m003550:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uan001g90zg83j69rax61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:20:00raw113,900원114,100원113,600원113,800원2,550
cmsy3uakw01fu0zg8hcn5cef5stock-5m055550:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uakr01ft0zg821z9f7vs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 12:20:00raw105,900원106,100원105,700원105,800원11,392
cmsy3uanf01gc0zg84ctshbgkstock-5m015760:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uana01gb0zg8qzjojb961
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 12:20:00raw32,450원32,550원32,450원32,450원5,079
cmsy3ual701fw0zg81xugqyjistock-5m207940:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3ual301fv0zg8bd2q5gap1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:20:00raw1,535,000원1,540,000원1,533,000원1,537,000원406
cmsy3uano01ge0zg88ek4qvc7stock-5m030200:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uanl01gd0zg89og9zdlj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 12:20:00raw54,000원54,000원53,900원54,000원1,170
cmsy3ualg01fy0zg83q7svwyqstock-5m373220:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uald01fx0zg83mrtv73d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 12:20:00raw354,000원354,500원353,500원353,500원1,539
cmsy3ualq01g00zg8qc5j5jnestock-5m012330:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3ualn01fz0zg8vq2f6mdt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 12:20:00raw527,000원528,000원524,500원525,000원4,849
cmsy3uam101g20zg8gz3jrxrmstock-5m096770:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3ualw01g10zg8f2w98aoh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 12:20:00raw131,800원131,950원131,300원131,300원5,037
cmsy3uamb01g40zg8ruowmrmgstock-5m028260:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uam701g30zg87sw2rwh31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 12:20:00raw370,500원370,500원368,000원369,000원2,626
cmsy3uamm01g60zg8fzxn6k39stock-5m034730:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uami01g50zg8vexmpjgn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 12:20:00raw592,000원595,000원590,000원591,000원1,067
cmsy40pya01gq0zg8j8iq14vxstock-5m035420:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40py601gp0zg8nztjaac71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 12:20:00raw219,000원219,500원218,000원218,500원10,178
cmsy3uany01gg0zg85h4qbu83stock-5m017670:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uanu01gf0zg8n3w7c11y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 12:20:00raw100,100원100,200원99,600원99,900원10,445
cmsy3uaiw01fg0zg8iydy8kd5stock-5m006400:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uais01ff0zg8sgogl8yg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 12:20:00raw498,000원498,500원496,500원497,000원3,094
cmsy3uahj01f60zg8unctq00ostock-5m005930:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uahf01f50zg8fkl0ej311
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:20:00raw269,750원270,500원268,500원269,000원220,348
cmsy3uahv01f80zg869e29pw4stock-5m000660:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uahq01f70zg89zbp1mzg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 12:20:00raw1,664,000원1,670,000원1,654,000원1,657,000원50,824
cmsy3uai401fa0zg86e7go99qstock-5m005380:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uai001f90zg8jdi4tl8s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:20:00raw438,500원439,000원437,000원437,000원8,188
cmsy3uaid01fc0zg8a8kbbaq3stock-5m066570:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uaia01fb0zg8l633w4mw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 12:20:00raw213,000원213,000원211,500원211,500원7,638
cmsy3uain01fe0zg8taccthlistock-5m035720:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uaij01fd0zg8v2gjzgsk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 12:20:00raw38,350원38,350원38,200원38,200원51,641
cmsy40q0m01h60zg829rt0o8mstock-5m055550:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40q0j01h50zg8gdtdy2k51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 12:25:00raw105,700원106,000원105,700원105,900원5,512
cmsy475zs01ii0zg821dovdtdstock-5m207940:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475zo01ih0zg8q0vdpjds1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:25:00raw1,537,000원1,541,000원1,536,000원1,541,000원309
cmsy475xl01i20zg8z8150gkestock-5m006400:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475xe01i10zg89nvcehal1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 12:25:00raw497,000원500,000원496,500원499,500원2,558
cmsy40q4q01ho0zg8y66v1074stock-5m017670:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40q4l01hn0zg8psnf9p701
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 12:25:00raw99,800원100,000원99,300원99,800원89,754
cmsy40q0e01h40zg8tx292a3lstock-5m105560:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40q0b01h30zg8uwlox42c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 12:25:00raw167,500원167,700원167,300원167,700원5,785
cmsy40q0501h20zg8pv4z1m2wstock-5m000270:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40q0101h10zg8p75mi8rm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:25:00raw138,200원138,600원138,100원138,400원3,979
cmsy40pzu01h00zg8nhtfmxohstock-5m005490:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40pzq01gz0zg8qerz3gbj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:25:00raw325,000원326,000원325,000원325,500원1,688
cmsy40q3s01hk0zg80wy8kia8stock-5m015760:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40q3j01hj0zg8en5qjqx31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 12:25:00raw32,450원32,500원32,450원32,500원4,605
cmsy40q3001hi0zg8unp9qxmnstock-5m003550:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40q2s01hh0zg8ggixnxpg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:25:00raw113,700원113,900원113,600원113,700원1,884
cmsy40q2b01hg0zg89qd7udu6stock-5m034730:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40q2701hf0zg8x4fyp6z31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 12:25:00raw591,000원596,000원590,000원593,500원1,239
cmsy40q2101he0zg8zw41r8justock-5m028260:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40q1x01hd0zg8jnymxqe61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 12:25:00raw368,500원371,000원368,500원370,500원2,554
cmsy40q1r01hc0zg8qej5mtg1stock-5m096770:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40q1n01hb0zg81u532x6e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 12:25:00raw131,300원132,300원131,000원132,100원7,331
cmsy40q1h01ha0zg8iwxa0jzlstock-5m012330:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40q1d01h90zg86nz89qhw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 12:25:00raw525,000원527,000원523,000원527,000원4,105
cmsy40q4c01hm0zg8ff8duk1bstock-5m030200:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40q4701hl0zg84r4toy6x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 12:25:00raw53,900원54,000원53,900원54,000원2,541
cmsy40q0y01h80zg81p9sqrcxstock-5m373220:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40q0u01h70zg849gsrnl91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 12:25:00raw353,500원354,500원353,500원354,500원2,505
cmsy40pzb01gw0zg85ioklc9estock-5m051910:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40pz701gv0zg8oambxg341
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 12:25:00raw273,000원274,000원272,500원274,000원1,421
cmsy40px601gi0zg8y74mhdc1stock-5m005930:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40px101gh0zg8qclv8wbw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:25:00raw269,000원271,500원269,000원271,000원227,773
cmsy40pxh01gk0zg8tu6ei7pnstock-5m000660:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40pxd01gj0zg85xx2jw3s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 12:25:00raw1,658,000원1,672,000원1,654,000원1,669,000원49,009
cmsy40pxr01gm0zg86vzmsbnostock-5m005380:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40pxn01gl0zg853i0pnws1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:25:00raw437,000원439,000원436,000원438,500원12,192
cmsy40py001go0zg8jrwlcg0gstock-5m066570:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40pxx01gn0zg8qnf712cp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 12:25:00raw212,000원213,000원211,000원212,000원18,197
cmsy40pyq01gs0zg8xoqw7gekstock-5m035420:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40pyk01gr0zg8hma0gj4b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 12:25:00raw218,500원219,250원218,000원219,000원8,001
57,440건 중 14,551–14,600← 이전292 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬