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
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
cmsy5mldr01sw0zg8vwl9tqlpstock-5m034730:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mldm01sv0zg81dbaipgm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:10:00raw597,000원599,000원596,000원596,000원749
cmsy5mle301sy0zg8f6dsmey8stock-5m003550:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mldy01sx0zg85fywpcsa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:10:00raw113,750원113,800원113,400원113,400원1,308
cmsy5mled01t00zg86kb1x8nzstock-5m015760:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mlea01sz0zg81xcdfmet1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 13:10:00raw32,350원32,400원32,350원32,350원3,439
cmsy5mleo01t20zg830ae87txstock-5m030200:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mlek01t10zg8imbr0yda1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 13:10:00raw53,900원53,900원53,800원53,800원978
cmsy5mley01t40zg8rxiwdlcpstock-5m017670:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mlet01t30zg8jop0wha01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 13:10:00raw100,100원100,200원99,900원100,000원14,238
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
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
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
cmsy5t0un01tk0zg8lh9qp1l9stock-5m006400:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0ui01tj0zg8ghrtcg7z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 13:15:00raw499,750원500,000원499,500원500,000원1,295
cmsy5t0uw01tm0zg8s5qjet94stock-5m051910:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0us01tl0zg8pxv5t0a41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 13:15:00raw273,500원273,500원273,000원273,500원266
cmsy5t0v601to0zg8in59vfosstock-5m068270:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0v201tn0zg82qgo92891
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 13:15:00raw194,700원194,800원194,600원194,600원5,211
cmsy5t0vg01tq0zg82xqbokq1stock-5m005490:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0vc01tp0zg8gi8243ui1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 13:15:00raw325,000원325,500원325,000원325,500원160
cmsy5t0vr01ts0zg8adh6bku1stock-5m000270:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0vm01tr0zg83uoelibn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 13:15:00raw138,000원138,200원137,900원138,200원2,838
cmsy5t0w901tw0zg85hit4dczstock-5m105560:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0w501tv0zg8kl8vbszd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 13:15:00raw167,000원167,300원166,900원167,200원4,239
cmsy5t0wk01ty0zg8hretlxi2stock-5m207940:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0wf01tx0zg8bc7s36r11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:15:00raw1,530,000원1,530,000원1,527,000원1,527,000원317
cmsy5t0ww01u00zg8x22nj9zzstock-5m373220:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0ws01tz0zg8i8q6vakr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 13:15:00raw353,500원355,000원353,500원354,500원4,605
cmsy5t0xa01u20zg83k2e5mxostock-5m012330:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0x401u10zg8dixt21kz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 13:15:00raw527,000원528,000원526,000원526,000원1,251
cmsy5t0xn01u40zg8grpnh9dzstock-5m096770:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0xj01u30zg85be6444a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 13:15:00raw132,500원132,600원132,200원132,600원4,016
cmsy5t0xx01u60zg8ervbolbystock-5m028260:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0xt01u50zg8dpx93h6d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:15:00raw373,500원374,000원372,000원373,500원3,892
cmsy5t0y701u80zg85h1b81w5stock-5m034730:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0y301u70zg89kl9gmic1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:15:00raw596,000원598,000원595,000원598,000원734
cmsy5t0z001ue0zg8zcwotdbestock-5m030200:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0yw01ud0zg85lu858qw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 13:15:00raw53,900원53,900원53,800원53,900원1,724
cmsy5t0yq01uc0zg87tijs29dstock-5m015760:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0ym01ub0zg8lg66exbn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 13:15:00raw32,350원32,400원32,350원32,400원2,303
cmsy5t0yh01ua0zg8l39wfysdstock-5m003550:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0yd01u90zg82g1u6pm71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:15:00raw113,300원113,400원112,500원112,600원9,538
cmsy5t0u401tg0zg869y42i2astock-5m035720:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0u101tf0zg8xfornjyy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:15:00raw38,250원38,250원38,200원38,200원3,596
cmsy5t0tc01ta0zg80tmia2jtstock-5m005380:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0t801t90zg847xyunze1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:15:00raw438,500원440,000원438,000원439,750원11,049
cmsy5t0tm01tc0zg82he1e9ncstock-5m066570:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0ti01tb0zg8azsfv1bz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 13:15:00raw211,500원211,500원211,000원211,000원2,610
cmsy5t0tv01te0zg85r92kdadstock-5m035420:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0tr01td0zg8gxavrjtr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 13:15:00raw218,000원218,500원218,000원218,000원3,841
cmsy5t0sq01t60zg8a7qs8u9tstock-5m005930:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0sl01t50zg858q6h72s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 13:15:00raw272,500원272,500원271,000원271,750원172,242
cmsy5t0t001t80zg8mwrkci9estock-5m000660:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0sw01t70zg8tg75gmyk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 13:15:00raw1,685,000원1,690,000원1,680,000원1,690,000원37,342
cmsy5zgmw01v20zg8iozrjkcrstock-5m055550:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zgms01v10zg8rwqtzwi11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 13:15:00raw105,900원105,900원105,700원105,700원5,864
cmsy5zgpf01vk0zg8vklfa1xlstock-5m017670:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zgpb01vj0zg8ccux7pv31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 13:15:00raw100,000원100,200원99,900원100,100원6,308
cmsy5zgnj01v60zg83k73dhmlstock-5m207940:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zgnc01v50zg86wi2s6jy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:20:00raw1,528,000원1,528,000원1,526,000원1,527,000원210
cmsy5zgn501v40zg88zt3lfcdstock-5m055550:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zgn101v30zg82pflfvm71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 13:20:00raw105,700원105,900원105,700원105,700원9,134
cmsy5zgpn01vm0zg86ui06yz7stock-5m017670:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zgpj01vl0zg81ypii12w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 13:20:00raw100,100원100,200원99,400원99,600원11,649
cmsy65vji01w40zg8umbf0rujstock-5m005490:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vjd01w30zg8854s8nd51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 13:20:00raw325,000원325,500원325,000원325,000원140
cmsy65vk101w80zg8qqwutob5stock-5m000270:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vjw01w70zg862fsgu8j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 13:20:00raw138,150원138,200원137,800원137,850원3,679
cmsy5zgp601vi0zg8vgaiays8stock-5m015760:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zgp301vh0zg8j9eutg841
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 13:20:00raw32,350원32,400원32,350원32,350원4,020
cmsy5zgox01vg0zg814z7ehtxstock-5m034730:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zgot01vf0zg8kbhr90l41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:20:00raw598,000원599,000원594,000원597,000원913
cmsy5zgod01vc0zg8ett5559ystock-5m096770:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zgoa01vb0zg84azujeob1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 13:20:00raw132,600원133,500원132,400원133,300원18,638
cmsy5zgon01ve0zg8kgsicmjrstock-5m028260:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zgoj01vd0zg8yw3nu2p61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:20:00raw373,000원373,500원372,000원372,500원2,279
cmsy5zgo401va0zg8bcugagt8stock-5m012330:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zgo001v90zg8pkps47q41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 13:20:00raw526,500원527,000원525,000원526,000원2,437
cmsy5zgnu01v80zg8s32akq33stock-5m373220:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zgnp01v70zg8l0poo7oz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 13:20:00raw354,000원355,000원354,000원354,500원2,971
cmsy5zgjz01ug0zg8pfk0vazfstock-5m005930:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:30:172026-08-18 13:30:17cmsy5zgjm01uf0zg8idlxs8we1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 13:20:00raw271,750원272,000원271,000원271,500원108,751
cmsy5zgka01ui0zg8dmbnh57mstock-5m000660:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zgk601uh0zg8vwe2lv451
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 13:20:00raw1,690,000원1,691,000원1,677,000원1,679,500원48,519
cmsy5zgkk01uk0zg83s53qc7pstock-5m005380:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zgkf01uj0zg88jcgx3iy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:20:00raw439,500원440,000원438,500원439,000원3,679
cmsy5zgku01um0zg8tkknukrnstock-5m066570:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zgkq01ul0zg8vuq79f9d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 13:20:00raw211,000원211,500원210,000원210,250원19,702
cmsy5zgl301uo0zg8pidkbqiustock-5m035420:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zgl001un0zg8cxuw8khy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 13:20:00raw218,000원218,500원218,000원218,500원3,411
cmsy5zglc01uq0zg8mzfrc41hstock-5m035720:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zgl901up0zg8vhxrcf4j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:20:00raw38,250원38,250원38,200원38,200원9,361
cmsy5zgll01us0zg8ypu6j1g8stock-5m006400:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zglh01ur0zg83inb9far1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 13:20:00raw500,000원501,000원499,500원500,000원2,035
57,440건 중 14,801–14,850← 이전297 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬