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
cmsy4qg6701m80zg8swki7dx4stock-5m373220:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg6301m70zg8t4oogt021
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 12:40:00raw354,000원354,500원353,500원353,500원1,447
cmsy4qg8601mo0zg84c53ztigstock-5m017670:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:55:182026-08-18 12:55:18cmsy4qg8201mn0zg8awc29lp91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 12:40:00raw99,700원99,900원99,500원99,600원11,033
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
cmsy4k0nl01kc0zg8g24pbbxmstock-5m000660:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:172026-08-18 12:50:17cmsy4k0ni01kb0zg8sr65rmcl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 12:40:00raw1,666,000원1,669,000원1,660,000원1,666,000원35,863
cmsy4k0o401kg0zg89cs6zrfcstock-5m066570:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:172026-08-18 12:50:17cmsy4k0o001kf0zg8cfyo7shr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 12:40:00raw212,000원212,500원212,000원212,000원3,279
cmsy4k0od01ki0zg8dnqeqq38stock-5m035420:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:172026-08-18 12:50:17cmsy4k0oa01kh0zg8flwaasvw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 12:40:00raw218,000원218,500원217,500원218,000원4,066
cmsy4k0rh01l60zg8qofd2po8stock-5m028260:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:182026-08-18 12:50:18cmsy4k0rd01l50zg8pungt6pn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 12:40:00raw370,500원371,500원368,000원369,000원4,011
cmsy4k0rr01l80zg8acuy1zcgstock-5m034730:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:182026-08-18 12:50:18cmsy4k0rn01l70zg8ipfh3rvr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 12:40:00raw592,000원594,000원592,000원593,000원463
cmsy4k0s001la0zg8bjasifu4stock-5m003550:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:182026-08-18 12:50:18cmsy4k0rx01l90zg8v9an7kgu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:40:00raw114,000원114,000원113,700원113,700원778
cmsy4k0sh01lc0zg8ooq6aggmstock-5m015760:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:182026-08-18 12:50:18cmsy4k0s601lb0zg86lxqxjvd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 12:40:00raw32,500원32,500원32,400원32,500원3,543
cmsy4k0nb01ka0zg8e42hsagzstock-5m005930:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:172026-08-18 12:50:17cmsy4k0n701k90zg81ec1fsyl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:40:00raw270,500원271,500원270,000원270,750원174,527
cmsy4k0nv01ke0zg863xw1k4nstock-5m005380:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:172026-08-18 12:50:17cmsy4k0nr01kd0zg8bup9tkqy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:40:00raw438,000원439,000원438,000원438,250원3,336
cmsy4k0ov01km0zg8ipdl4w5qstock-5m035720:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:172026-08-18 12:50:17cmsy4k0os01kl0zg83p8rg61m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 12:40:00raw38,250원38,300원38,250원38,275원4,938
cmsy4k0p501ko0zg8jh0dwg5pstock-5m051910:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:172026-08-18 12:50:17cmsy4k0p101kn0zg8n51oskeq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 12:40:00raw274,000원274,000원273,000원273,500원456
cmsy4k0pf01kq0zg8y752z1tustock-5m068270:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:172026-08-18 12:50:18cmsy4k0pb01kp0zg84pvdtt5i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 12:40:00raw195,550원195,750원195,300원195,400원5,720
cmsy4k0po01ks0zg8w0gpi382stock-5m005490:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:182026-08-18 12:50:18cmsy4k0pl01kr0zg828tkjsvh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:40:00raw325,500원326,000원325,000원325,000원599
cmsy4k0pw01ku0zg82z2sqpwdstock-5m000270:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:182026-08-18 12:50:18cmsy4k0pt01kt0zg8x4rtfz0a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:40:00raw138,350원138,400원137,900원138,000원2,414
cmsy4k0q601kw0zg82iijkpubstock-5m105560:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:182026-08-18 12:50:18cmsy4k0q201kv0zg8vlrpdkhd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 12:40:00raw167,900원168,000원167,600원167,700원5,429
cmsy4k0qf01ky0zg83lmmd1hgstock-5m055550:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:182026-08-18 12:50:18cmsy4k0qb01kx0zg86hgg3fyk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 12:40:00raw106,000원106,100원105,800원105,900원7,167
cmsy4k0qp01l00zg86xkk6lx3stock-5m012330:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:182026-08-18 12:50:18cmsy4k0ql01kz0zg8m22aby4t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 12:40:00raw526,000원527,000원525,000원526,000원1,210
cmsy4k0qz01l20zg82pzvzys5stock-5m096770:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:182026-08-18 12:50:18cmsy4k0qv01l10zg847u97v7p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 12:40:00raw131,500원131,600원131,100원131,200원7,855
cmsy4qg3101lm0zg8mq2bvyl9stock-5m035420:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg2w01ll0zg86s6vt2ac1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 12:45:00raw218,500원218,500원218,000원218,000원1,883
cmsy4qg0w01le0zg86zja2cjpstock-5m005930:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg0l01ld0zg84sowgjv01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:45:00raw270,750원272,000원270,500원271,000원178,481
cmsy4qg1q01lg0zg8h8ouy3b4stock-5m000660:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg1g01lf0zg8woejwisd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 12:45:00raw1,666,000원1,672,000원1,664,000원1,667,000원49,097
cmsy4qg2901li0zg8eug86qltstock-5m005380:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg2401lh0zg8pcw6i0zt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:45:00raw438,500원439,000원437,500원438,500원9,972
cmsy4qg2n01lk0zg8z8p08ypustock-5m066570:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg2i01lj0zg8z5ony2nd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 12:45:00raw212,000원213,000원211,500원212,000원14,115
cmsy4wvwk01ny0zg800jbnp97stock-5m015760:20260818:12452026-08-18 12:45:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvwh01nx0zg84luc5shw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 12:45:00raw32,450원32,500원32,400원32,450원6,096
cmsy4wvw301nu0zg86cb7thhrstock-5m003550:20260818:12452026-08-18 12:45:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvvz01nt0zg83xs28xk61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:45:00raw113,800원113,900원113,500원113,700원2,202
cmsy4wvtr01nc0zg8o76ftnuwstock-5m105560:20260818:12452026-08-18 12:45:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvto01nb0zg8vgbzcxvi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 12:45:00raw167,700원167,800원167,400원167,400원7,065
cmsy4qg5701m00zg8d9vsx19dstock-5m000270:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg5301lz0zg817vufdq01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:45:00raw138,100원138,400원137,800원138,100원4,948
cmsy4qg5g01m20zg8t0ieufg1stock-5m055550:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg5c01m10zg8x8bkppo61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 12:45:00raw105,900원106,000원105,800원105,900원5,032
cmsy4qg5y01m60zg8ku640r5lstock-5m207940:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg5u01m50zg8ejpcjaog1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:45:00raw1,539,000원1,540,000원1,536,000원1,537,000원225
cmsy4qg6f01ma0zg8qitf1pswstock-5m373220:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg6b01m90zg8xlbsssg61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 12:45:00raw353,500원354,000원353,500원353,500원1,251
cmsy4qg6o01mc0zg80gc6r90qstock-5m012330:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:172026-08-18 12:55:18cmsy4qg6l01mb0zg8hhqpdu651
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 12:45:00raw526,000원527,000원525,000원526,000원594
cmsy4qg6x01me0zg8kxjhktkhstock-5m096770:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:182026-08-18 12:55:18cmsy4qg6t01md0zg8cosl6ps81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 12:45:00raw131,100원131,200원130,900원130,900원5,804
cmsy4qg7701mg0zg8fd4n66yostock-5m028260:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:182026-08-18 12:55:18cmsy4qg7301mf0zg81o1e3yzw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 12:45:00raw370,000원370,000원368,500원369,000원2,738
cmsy4qg7g01mi0zg8helzaxb8stock-5m034730:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:182026-08-18 12:55:18cmsy4qg7c01mh0zg8grycqbuo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 12:45:00raw593,000원594,000원591,000원593,000원690
cmsy4qg7x01mm0zg8xbw39h0ostock-5m030200:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:182026-08-18 12:55:18cmsy4qg7t01ml0zg8f9x0lizq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 12:45:00raw54,000원54,000원53,800원53,900원11,535
cmsy4qg3g01lo0zg8b0t5w3xgstock-5m035720:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg3b01ln0zg8ih2cpfkv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 12:45:00raw38,275원38,300원38,200원38,250원6,552
cmsy4qg8e01mq0zg809ibn1iistock-5m017670:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:182026-08-18 12:55:18cmsy4qg8a01mp0zg80g7ttr9r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 12:45:00raw99,600원99,800원99,200원99,500원10,427
cmsy4qg4301ls0zg8j3sqo33astock-5m006400:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg3z01lr0zg8hmqi5xsi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 12:45:00raw499,000원499,000원498,000원498,500원1,471
cmsy4qg4d01lu0zg88ajdjlj6stock-5m051910:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg4901lt0zg8x9zpo09p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 12:45:00raw273,500원273,500원272,500원273,000원487
cmsy4qg4n01lw0zg8g0fo09qjstock-5m068270:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg4j01lv0zg8r9io6rr01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 12:45:00raw195,400원195,500원195,200원195,250원7,313
cmsy4qg4x01ly0zg87wqoqyu9stock-5m005490:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg4t01lx0zg8uieqnhv11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:45:00raw325,000원325,500원324,500원325,000원1,100
cmsy4wvqx01mu0zg8fpq6egpxstock-5m000660:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvqt01mt0zg8gpgbvm6l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 12:50:00raw1,666,000원1,677,000원1,664,000원1,676,000원33,150
cmsy4wvqm01ms0zg8o1tukru0stock-5m005930:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvqh01mr0zg8sfz4fnaq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:50:00raw270,500원272,000원270,500원272,000원169,538
cmsy4wvrj01mw0zg83lk2zwxpstock-5m005380:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvr901mv0zg81e2104az1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:50:00raw438,500원439,000원437,500원439,000원5,737
cmsy4wvrt01my0zg8r3h6uaovstock-5m066570:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvrq01mx0zg8svuexeqe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 12:50:00raw212,000원213,000원211,500원213,000원7,406
cmsy4wvs301n00zg8stviormnstock-5m035420:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvrz01mz0zg8iq0rzsjj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 12:50:00raw218,500원218,500원218,000원218,500원2,462
cmsy4wvse01n20zg86ws0v359stock-5m035720:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvsa01n10zg8yd1cxya91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 12:50:00raw38,250원38,250원38,150원38,200원28,885
57,440건 중 14,651–14,700← 이전294 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬