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
cmsy59qjm01q00zg8aa4lkbcsstock-5m000270:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qji01pz0zg8iz9v61ul1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 13:00:00raw138,100원138,300원137,900원138,000원4,905
cmsy59qjw01q20zg8hrp72qtzstock-5m207940:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qjs01q10zg8gk8ve52n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:00:00raw1,533,000원1,534,000원1,531,000원1,531,000원207
cmsy59qk501q40zg8lbif7webstock-5m373220:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qk201q30zg85rla29kt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 13:00:00raw353,500원354,000원353,000원354,000원2,068
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
cmsy59qky01qa0zg8kiis7urhstock-5m096770:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qku01q90zg866207cse1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 13:00:00raw131,400원131,900원131,300원131,900원5,489
cmsy5g68m01r20zg8i27m7ifkstock-5m105560:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g68h01r10zg89nj09wx71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 13:00:00raw167,400원167,500원167,100원167,200원4,153
cmsy59ql701qc0zg88mindks6stock-5m028260:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59ql401qb0zg84rcp8swg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:00:00raw373,000원373,000원371,000원371,500원3,541
cmsy59qli01qe0zg8t1p6ir34stock-5m034730:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qld01qd0zg8345w89591
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:00:00raw594,000원595,000원592,000원594,000원1,111
cmsy59qlt01qg0zg80o893eg4stock-5m017670:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qlp01qf0zg8v3zd13ju1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 13:00:00raw99,900원99,900원99,500원99,600원7,348
cmsy5g6br01ro0zg8yuhjaendstock-5m015760:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g6bn01rn0zg8bm7c0cpi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 13:00:00raw32,400원32,400원32,350원32,375원1,720
cmsy5g6ca01rs0zg8zobjx2rpstock-5m030200:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g6c501rr0zg8j5r5e7241
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 13:00:00raw53,800원53,900원53,800원53,900원11,185
cmsy5g69401r60zg8syak31kestock-5m055550:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g69001r50zg8ovwn6la61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 13:00:00raw105,800원105,900원105,600원105,800원7,948
cmsy5g6b901rk0zg8p9vwrfxystock-5m003550:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g6b501rj0zg8159s6hpr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:00:00raw113,600원113,700원113,300원113,400원2,045
cmsy5mlcv01sq0zg8by2jasjpstock-5m096770:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mlcq01sp0zg8db14ulnn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 13:05:00raw131,900원132,700원131,700원132,500원8,822
cmsy5g65s01qi0zg8umt47onjstock-5m005930:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g65b01qh0zg8z1f05lkv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 13:05:00raw270,250원272,500원270,000원272,000원197,647
cmsy5g66301qk0zg8wf4i5lkvstock-5m000660:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g65z01qj0zg8jbj5cvlp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 13:05:00raw1,666,000원1,684,000원1,663,000원1,682,500원31,756
cmsy5g66e01qm0zg801o0xxlestock-5m005380:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g66901ql0zg8fg6m8zht1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:05:00raw438,000원439,000원437,500원439,000원9,888
cmsy5g66o01qo0zg8u1hbdr33stock-5m066570:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g66k01qn0zg86s6y58bn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 13:05:00raw212,500원213,500원211,500원211,500원14,919
cmsy5g66y01qq0zg82e59leu8stock-5m035420:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g66v01qp0zg87sl1m6m01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 13:05:00raw218,000원218,500원217,500원218,000원9,114
cmsy5g67701qs0zg8owmyoarostock-5m035720:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g67401qr0zg8xq8xke9o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:05:00raw38,250원38,250원38,150원38,200원12,428
cmsy5g67h01qu0zg8x83yozydstock-5m006400:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g67d01qt0zg8bar562621
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 13:05:00raw498,500원500,000원498,000원499,500원1,795
cmsy5g67r01qw0zg8uqxr5370stock-5m051910:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g67o01qv0zg8exohpibq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 13:05:00raw273,000원274,000원272,500원273,500원833
cmsy5g68201qy0zg8nwiihia0stock-5m005490:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g67y01qx0zg8b34j5vqv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 13:05:00raw324,500원326,000원324,500원326,000원1,125
cmsy5g68c01r00zg8zv53xe1dstock-5m000270:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g68801qz0zg8gh6a8br31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 13:05:00raw138,000원138,300원138,000원138,300원4,695
cmsy5g68u01r40zg8qm8fwfsostock-5m105560:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g68q01r30zg8vrcfz7ta1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 13:05:00raw167,200원167,500원167,200원167,400원5,297
cmsy5g69c01r80zg8wimlkmufstock-5m055550:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g69901r70zg8o6mnqn5g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 13:05:00raw105,700원106,000원105,700원105,800원6,533
cmsy5g69n01ra0zg8lo75d2g8stock-5m207940:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g69j01r90zg8icvlqp1l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:05:00raw1,532,000원1,532,000원1,530,000원1,530,000원211
cmsy5g69x01rc0zg8ntjzy4u7stock-5m373220:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g69u01rb0zg88ub747yd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 13:05:00raw353,500원355,000원353,500원354,500원2,856
cmsy5g6a801re0zg8zt01wq8ostock-5m012330:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g6a401rd0zg8jwy58hrk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 13:05:00raw525,000원528,000원525,000원528,000원1,233
cmsy5g6al01rg0zg8ci5zbssjstock-5m028260:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g6ag01rf0zg8clgb4ojg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:05:00raw371,500원374,500원370,500원374,000원4,892
cmsy5g6aw01ri0zg8bhamt89bstock-5m034730:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g6ar01rh0zg85st1jb8u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:05:00raw594,000원598,000원593,000원598,000원834
cmsy5g6bh01rm0zg8uvwqqy6tstock-5m003550:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g6bd01rl0zg8ndoqx2kn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:05:00raw113,300원113,900원113,200원113,800원4,395
cmsy5g6c001rq0zg8q5qj76o9stock-5m015760:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g6bw01rp0zg85eqisbvo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 13:05:00raw32,350원32,400원32,350원32,350원3,082
cmsy5g6ci01ru0zg8ti0syklsstock-5m030200:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g6ce01rt0zg8mufchbto1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 13:05:00raw53,800원54,000원53,800원53,900원2,506
cmsy5g6cr01rw0zg84psarh5rstock-5m017670:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g6cn01rv0zg89r98iyhj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 13:05:00raw99,700원100,100원99,600원100,000원15,402
cmsy5mlay01sc0zg83gugmvohstock-5m068270:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mlau01sb0zg8l41q2r6i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 13:05:00raw194,700원194,900원194,600원194,800원6,047
cmsy5mlaf01s80zg8zd9nrzjnstock-5m035720:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mlaa01s70zg82d3tead01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:10:00raw38,200원38,250원38,200원38,200원5,563
cmsy5mlap01sa0zg8rdz8c57fstock-5m051910:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mlal01s90zg846j7ok3d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 13:10:00raw273,000원273,500원273,000원273,000원394
cmsy5zgmn01v00zg8dhfu0lptstock-5m055550:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zgmj01uz0zg8tz82qng41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 13:10:00raw105,900원106,000원105,800원105,800원4,958
cmsy5mlb601se0zg8mgtp79egstock-5m068270:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mlb301sd0zg8q8xfct981
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 13:10:00raw194,800원194,900원194,600원194,700원3,851
cmsy5t0ud01ti0zg8a7trlkxgstock-5m006400:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0ua01th0zg8dhfgw6691
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 13:10:00raw500,000원500,000원499,500원499,500원1,660
cmsy5mlbg01sg0zg8jt2r161dstock-5m005490:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mlbc01sf0zg8jk5npce21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 13:10:00raw326,000원326,000원325,000원325,000원797
cmsy5mlbq01si0zg8x56f6ipcstock-5m000270:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mlbn01sh0zg86d9hjcjb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 13:10:00raw138,300원138,300원138,000원138,000원2,868
cmsy5mlc001sk0zg85bkaju01stock-5m207940:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mlbw01sj0zg8gy7z6ctp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:10:00raw1,531,000원1,531,000원1,530,000원1,531,000원255
cmsy5mlc901sm0zg892a9hp1cstock-5m373220:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mlc601sl0zg8dgiyyzvi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 13:10:00raw354,000원354,500원353,500원353,500원1,777
cmsy5mlck01so0zg8omu41f0hstock-5m012330:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mlcf01sn0zg84kyqoyw81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 13:10:00raw528,000원528,000원527,000원528,000원654
cmsy5t0w001tu0zg88vkjj8fpstock-5m105560:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0vw01tt0zg88bcifgsb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 13:10:00raw167,400원167,500원166,900원167,000원7,474
cmsy5ml9j01s20zg8u6eqy501stock-5m005380:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5ml9c01s10zg8u86tayk61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:10:00raw438,500원439,000원438,500원438,500원3,992
cmsy5mld401ss0zg86dx6wt5qstock-5m096770:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mld001sr0zg8wxbhxoih1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 13:10:00raw132,600원132,900원132,100원132,600원6,836
cmsy5mldf01su0zg8vqz3l1r7stock-5m028260:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mldb01st0zg8pd3nev3x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:10:00raw374,000원374,000원373,000원373,000원2,669
57,440건 중 14,751–14,800← 이전296 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬