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
cmsy4wvsp01n40zg8nltug0hdstock-5m051910:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvsl01n30zg8y31towlz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 12:50:00raw272,500원273,000원272,000원273,000원1,921
cmsy4wvsz01n60zg84qaahx4hstock-5m068270:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvsv01n50zg81bza04wo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 12:50:00raw195,250원195,300원195,000원195,100원10,266
cmsy59qhz01po0zg8ykhvg6bmstock-5m006400:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qhv01pn0zg85omw29401
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 12:50:00raw499,000원499,500원498,000원498,500원1,858
cmsy4wvxe01o40zg8u6swf534stock-5m017670:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvxa01o30zg80mmc8g5u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 12:50:00raw99,500원99,700원99,400원99,600원7,319
cmsy4wvua01ng0zg8rv444z49stock-5m055550:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvu601nf0zg8czmlcyg91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 12:50:00raw105,800원105,900원105,700원105,700원6,911
cmsy4wvuk01ni0zg8ypp5sx4gstock-5m207940:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvug01nh0zg86q4ini7n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:50:00raw1,536,000원1,537,000원1,534,000원1,535,000원279
cmsy4wvut01nk0zg8889ig6f7stock-5m373220:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvup01nj0zg8d6jpbvqy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 12:50:00raw353,500원354,000원353,000원354,000원1,369
cmsy4wvv301nm0zg8nkmfsgpbstock-5m012330:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvuz01nl0zg8jt0prnow1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 12:50:00raw525,000원527,000원525,000원527,000원1,285
cmsy4wvvc01no0zg8iif66af0stock-5m096770:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvv801nn0zg8cd1wtr3z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 12:50:00raw131,000원131,400원130,900원131,200원2,887
cmsy4wvx301o20zg8xa7ilfmjstock-5m030200:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvwz01o10zg88vin8vee1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 12:50:00raw53,900원53,900원53,800원53,900원968
cmsy4wvvl01nq0zg8hf3hhbw5stock-5m028260:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvvi01np0zg8lxyxdxdr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 12:50:00raw368,500원369,500원368,500원368,500원1,993
cmsy4wvvu01ns0zg8o0y4nqxistock-5m034730:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvvr01nr0zg86l18hf4t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 12:50:00raw593,000원595,000원592,000원594,000원501
cmsy4wvwb01nw0zg88lpxfkkbstock-5m003550:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvw701nv0zg86cfdy5pj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:50:00raw113,700원113,800원113,400원113,400원1,106
cmsy4wvu001ne0zg8jf86sicbstock-5m105560:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvtw01nd0zg8szub5id11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 12:50:00raw167,400원167,500원167,300원167,300원4,957
cmsy4wvti01na0zg8x2jafsn8stock-5m000270:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvte01n90zg818t3tnwc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:50:00raw138,000원138,100원138,000원138,100원2,059
cmsy4wvt801n80zg8358b6r8istock-5m005490:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvt401n70zg8c4cj594q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:50:00raw325,000원325,000원324,500원325,000원306
cmsy4wvws01o00zg84f7e1ibzstock-5m015760:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvwo01nz0zg8ycqromof1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 12:50:00raw32,450원32,450원32,400원32,450원1,929
cmsy53aq001oa0zg8r547dg37stock-5m005380:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53apw01o90zg86x96czwv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:55:00raw438,500원440,000원438,000원439,500원7,795
cmsy53apa01o60zg8wmaaj4jtstock-5m005930:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53aoz01o50zg8k9g5euvq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:55:00raw271,500원273,000원271,000원271,500원183,630
cmsy53app01o80zg8vybwk9ahstock-5m000660:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53apl01o70zg89ttqq85l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 12:55:00raw1,676,000원1,680,000원1,669,000원1,673,000원41,481
cmsy53aqa01oc0zg8zswqmy9ustock-5m066570:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53aq601ob0zg8bncnabiz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 12:55:00raw213,000원213,000원212,500원213,000원4,609
cmsy53aqk01oe0zg8o31ci4iwstock-5m035420:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53aqg01od0zg8yr694vb61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 12:55:00raw218,500원219,000원218,000원218,500원4,824
cmsy53aqu01og0zg80vr278wdstock-5m035720:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53aqq01of0zg82ejx4zg91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 12:55:00raw38,200원38,200원38,150원38,200원11,106
cmsy53ar401oi0zg81o7nkicistock-5m051910:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53ar001oh0zg81v1t1bji1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 12:55:00raw273,000원273,000원272,000원272,500원476
cmsy53are01ok0zg8qg3icj5istock-5m068270:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53ara01oj0zg8vknsth571
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 12:55:00raw195,200원195,300원194,900원195,100원11,058
cmsy53aro01om0zg8deydpk7istock-5m005490:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53ark01ol0zg8863fnh4a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:55:00raw325,000원326,000원324,500원325,000원1,829
cmsy53ary01oo0zg8ynsfzx2qstock-5m000270:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53aru01on0zg8xrfhdukc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:55:00raw138,100원138,200원138,000원138,100원5,634
cmsy53as801oq0zg8z329cwk2stock-5m105560:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53as401op0zg8t4ij2xxt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 12:55:00raw167,300원167,500원167,100원167,400원4,812
cmsy53ast01ou0zg8rji3qah7stock-5m207940:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53asp01ot0zg8b446td9u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:55:00raw1,534,000원1,537,000원1,533,000원1,533,000원246
cmsy53asj01os0zg8whbvjv3estock-5m055550:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53asf01or0zg8dniwo7c31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 12:55:00raw105,700원106,000원105,600원105,800원10,906
cmsy53at301ow0zg8yd4dtecostock-5m373220:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53asz01ov0zg893xafmz21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 12:55:00raw353,500원354,500원353,500원353,500원3,376
cmsy53atc01oy0zg8gm3i3vo5stock-5m096770:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53at901ox0zg89ybjbqne1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 12:55:00raw131,200원131,600원131,100원131,400원5,858
cmsy53atm01p00zg8hgwj6g54stock-5m028260:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53ati01oz0zg8c97tu6go1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 12:55:00raw369,000원373,500원369,000원373,000원5,931
cmsy53atw01p20zg8ndolmm44stock-5m034730:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53ats01p10zg82ioctvln1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 12:55:00raw594,000원595,000원592,000원595,000원948
cmsy53au601p40zg8ehxui39ystock-5m003550:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53au201p30zg8vqzn44v01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:55:00raw113,400원113,700원113,400원113,600원2,733
cmsy53auh01p60zg8p1szxprdstock-5m015760:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53auc01p50zg82ws3r4yb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 12:55:00raw32,400원32,450원32,350원32,375원25,917
cmsy53auq01p80zg85vvwy1c3stock-5m030200:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53aun01p70zg8j14fd8311
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 12:55:00raw53,800원53,900원53,800원53,800원1,746
cmsy53av001pa0zg87tgoi76wstock-5m017670:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53auw01p90zg8wkkx8zy41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 12:55:00raw99,600원100,000원99,400원99,900원13,956
cmsy59qi801pq0zg8lwojryjastock-5m006400:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qi401pp0zg8pfk8n11f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 12:55:00raw498,500원500,000원498,500원500,000원2,933
cmsy59qkf01q60zg82ov0wyl3stock-5m012330:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qka01q50zg8r2ovck881
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 12:55:00raw527,000원527,000원526,000원526,000원870
cmsy59qh701pi0zg8pxoo73p7stock-5m066570:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qh301ph0zg8gg09dhcl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 13:00:00raw212,500원213,250원212,000원212,000원13,663
cmsy59qhh01pk0zg8wq9vzmvxstock-5m035420:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qhd01pj0zg8pofvz8x71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 13:00:00raw219,000원219,000원217,500원217,750원7,221
cmsy59qhq01pm0zg88531iybvstock-5m035720:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qhn01pl0zg80qna477v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:00:00raw38,200원38,250원38,200원38,250원3,674
cmsy59qgn01pe0zg8trrgrno3stock-5m000660:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qgj01pd0zg8d3z0iftb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 13:00:00raw1,674,000원1,674,000원1,664,000원1,666,000원38,792
cmsy59qgd01pc0zg8tsw3baolstock-5m005930:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qg401pb0zg88q9t2f411
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 13:00:00raw272,000원272,000원269,500원270,250원210,895
cmsy59qij01ps0zg8pmudn6nvstock-5m006400:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qig01pr0zg8b3sfv0v31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 13:00:00raw499,500원500,000원497,500원498,500원3,637
cmsy59qiu01pu0zg84ec430i3stock-5m051910:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qiq01pt0zg8ym2rbi9a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 13:00:00raw273,000원273,000원272,000원273,000원2,111
cmsy59qj301pw0zg8g37eod87stock-5m068270:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qj001pv0zg8hmieakht1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 13:00:00raw195,100원195,200원194,700원194,700원5,966
cmsy59qgw01pg0zg8mypz9jdostock-5m005380:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qgt01pf0zg8n0hivl111
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:00:00raw439,000원439,500원437,500원438,000원5,025
cmsy59qko01q80zg8iti9wnd8stock-5m012330:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qkk01q70zg8ze2ua0xf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 13:00:00raw527,000원527,000원525,000원525,000원1,364
57,440건 중 14,701–14,750← 이전295 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬