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
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
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
cmsy475vw01hw0zg8m8byutknstock-5m066570:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475vp01hv0zg8fnqpkgh41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 12:30:00raw212,500원212,500원210,750원211,000원10,902
cmsy475wh01hy0zg8lq38pcafstock-5m035420:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475wa01hx0zg83srgqeke1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 12:30:00raw219,000원219,000원217,500원217,500원9,692
cmsy475x201i00zg8lfzizc9astock-5m035720:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475wv01hz0zg8etrdiu1j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 12:30:00raw38,275원38,300원38,150원38,150원28,451
cmsy475ug01hs0zg8z0ny91o9stock-5m000660:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475u701hr0zg8cavh5k3o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 12:30:00raw1,670,000원1,670,000원1,652,000원1,654,500원43,550
cmsy475xu01i40zg8u8g936vtstock-5m006400:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475xq01i30zg8zh0cpzr31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 12:30:00raw499,000원499,500원496,000원496,000원3,477
cmsy475y501i60zg88e6ehcpfstock-5m051910:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475y101i50zg8ugiz2xas1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 12:30:00raw273,500원274,000원272,000원272,000원1,189
cmsy475ye01i80zg8p8yjwli1stock-5m068270:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475ya01i70zg8kfnw5iem1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 12:30:00raw195,800원195,800원195,300원195,450원6,353
cmsy475yo01ia0zg817terjh9stock-5m005490:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475yk01i90zg8ndph97zu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:30:00raw326,000원326,000원324,000원325,000원4,686
cmsy475yy01ic0zg81dhe12blstock-5m000270:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475yu01ib0zg89remxjmf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:30:00raw138,400원138,400원137,600원137,600원7,958
cmsy475z901ie0zg8z9nvfwbastock-5m105560:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475z501id0zg8j46weq661
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 12:30:00raw167,600원167,700원167,300원167,600원5,806
cmsy475zj01ig0zg8t6r6ru73stock-5m055550:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475zf01if0zg8yag524ee1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 12:30:00raw105,900원105,900원105,700원105,900원11,046
cmsy475tl01hq0zg8es5y1dv2stock-5m005930:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475sh01hp0zg8jpdzuc0o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:30:00raw270,750원271,000원268,500원269,000원167,868
cmsy4760001ik0zg8xhq10r4istock-5m207940:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475zx01ij0zg82oju8zli1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:30:00raw1,540,000원1,540,000원1,535,000원1,537,000원319
cmsy4760b01im0zg83r4s6kmqstock-5m373220:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy4760701il0zg8p2b3n00m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 12:30:00raw354,000원354,500원353,000원353,000원1,851
cmsy4760l01io0zg87m7n3tmnstock-5m012330:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy4760h01in0zg8uv39cpyb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 12:30:00raw526,500원527,000원523,000원523,000원1,842
cmsy4760u01iq0zg87vk717lostock-5m096770:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy4760r01ip0zg8wgwlugu61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 12:30:00raw132,200원132,200원131,100원131,600원6,258
cmsy4761401is0zg875ulowr0stock-5m028260:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy4761001ir0zg8w31isjn01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 12:30:00raw370,500원370,500원367,500원368,500원2,481
cmsy4761f01iu0zg8ugftud1ostock-5m034730:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy4761a01it0zg8iu2obted1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 12:30:00raw594,000원594,000원588,000원589,000원1,197
cmsy475v701hu0zg8ezogdgocstock-5m005380:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475uy01ht0zg8sje09bga1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:30:00raw438,000원438,500원435,500원436,000원5,810
cmsy4761o01iw0zg81yxu5kjzstock-5m003550:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy4761k01iv0zg8irq3xn0a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:30:00raw113,650원113,700원113,200원113,200원2,318
cmsy4762001iy0zg8v7jlre66stock-5m015760:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy4761x01ix0zg8bz2fze141
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 12:30:00raw32,500원32,500원32,400원32,425원18,717
cmsy4762a01j00zg8sngsbwumstock-5m017670:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy4762601iz0zg8zdmpfbzg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 12:30:00raw99,900원99,900원99,200원99,600원14,104
cmsy4dljt01k40zg83hncn5uzstock-5m030200:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dljq01k30zg878iilegz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 12:30:00raw54,000원54,000원53,900원54,000원1,141
cmsy4k0on01kk0zg8c1g5ed7mstock-5m035720:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:50:172026-08-18 12:50:17cmsy4k0oj01kj0zg8joqm4bru1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 12:35:00raw38,175원38,300원38,100원38,300원25,004
cmsy4dlkb01k80zg85cjzqwnystock-5m017670:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlk701k70zg8r1pijtz41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 12:35:00raw99,600원100,100원99,500원99,800원6,998
cmsy4dlk101k60zg8c6c739h1stock-5m030200:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dljy01k50zg8z0a964771
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 12:35:00raw54,000원54,000원53,900원54,000원2,961
cmsy4k0r801l40zg8ocarpkjcstock-5m028260:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:50:182026-08-18 12:50:18cmsy4k0r401l30zg8zvcttpc41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 12:35:00raw368,000원371,000원368,000원371,000원1,892
cmsy4dljl01k20zg83pmpx4a1stock-5m015760:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dljh01k10zg88t6nz2sf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 12:35:00raw32,450원32,500원32,400원32,450원20,869
cmsy4dldc01j20zg87qawdr5sstock-5m005930:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlcz01j10zg87tcbc2161
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:35:00raw268,500원271,000원268,500원271,000원160,677
cmsy4dle401j40zg8nu9hx98ostock-5m000660:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dldw01j30zg8r30a4oj91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 12:35:00raw1,655,000원1,667,000원1,650,000원1,666,000원59,592
cmsy4dlev01j60zg8g7ktgfdustock-5m005380:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlem01j50zg81yjlwe9k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:35:00raw435,500원438,500원435,500원438,000원12,892
cmsy4dlfd01j80zg88s1olot5stock-5m066570:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlf901j70zg8w5ft78cv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 12:35:00raw211,000원213,000원210,500원212,000원15,418
cmsy4dlfm01ja0zg8or7n631kstock-5m035420:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlfi01j90zg8q3udlvs11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 12:35:00raw217,500원218,500원217,000원218,000원15,485
cmsy4dlfw01jc0zg81ko231zlstock-5m006400:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlfs01jb0zg8s8n9nsux1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 12:35:00raw496,000원499,500원495,500원498,500원3,442
cmsy4dlg601je0zg8wci9sssmstock-5m051910:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlg201jd0zg8aw4sj1kj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 12:35:00raw272,500원274,000원272,000원274,000원1,465
cmsy4dlgi01jg0zg8f3tpyf4gstock-5m068270:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlgd01jf0zg8bipoztj91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 12:35:00raw195,450원196,000원195,400원195,600원4,309
cmsy4dlgs01ji0zg86r07vzmxstock-5m005490:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlgp01jh0zg845s6hmv71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:35:00raw325,000원326,500원324,500원325,500원2,561
cmsy4dlh301jk0zg88zj62003stock-5m000270:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlgz01jj0zg89st6x9x81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:35:00raw137,700원138,400원137,600원138,350원6,423
cmsy4dlhe01jm0zg8zbzcfi6estock-5m105560:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlha01jl0zg8c367ryhj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 12:35:00raw167,600원168,000원167,600원167,900원6,004
cmsy4dlhn01jo0zg8csfu09bxstock-5m055550:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlhj01jn0zg8ixs25pd11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 12:35:00raw105,800원106,200원105,800원106,100원8,116
cmsy4dlhw01jq0zg8fzkmfsh3stock-5m207940:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlht01jp0zg832ntslkn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:35:00raw1,537,000원1,541,000원1,537,000원1,540,000원263
cmsy4dli701js0zg85l0jg1agstock-5m373220:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dli301jr0zg8koz43z8c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 12:35:00raw353,000원355,000원353,000원354,000원3,814
cmsy4dlih01ju0zg8i1mo081fstock-5m012330:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlid01jt0zg8u3ellrba1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 12:35:00raw524,000원527,000원523,000원527,000원2,299
cmsy4dlir01jw0zg8gnlkhovistock-5m096770:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlin01jv0zg8en4zms9a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 12:35:00raw131,600원132,000원131,300원131,500원8,128
cmsy4dlj101jy0zg89j3xdjawstock-5m034730:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlix01jx0zg804yzzagk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 12:35:00raw589,000원594,000원589,000원593,000원752
cmsy4dljb01k00zg852q5840hstock-5m003550:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlj701jz0zg81kp6r29k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:35:00raw113,200원114,100원113,200원114,000원3,582
cmsy4qg7o01mk0zg8f9n72hwhstock-5m030200:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:55:182026-08-18 12:55:18cmsy4qg7l01mj0zg82lh397m21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 12:40:00raw53,900원54,000원53,900원54,000원951
cmsy4qg5p01m40zg8o8wnz7vmstock-5m207940:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg5l01m30zg879oxpd371
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:40:00raw1,539,000원1,541,000원1,538,000원1,539,000원276
57,440건 중 14,601–14,650← 이전293 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬