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
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
cmsy65von01wu0zg82lul8do6stock-5m030200:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65voj01wt0zg8etzp8do41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 13:20:00raw53,900원54,000원53,800원54,000원2,223
cmsy65vn601wo0zg8pio1hsjistock-5m003550:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vmx01wn0zg8xcmi1v861
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:20:00raw112,550원113,100원112,300원112,950원3,645
cmsy65vmh01wm0zg8zqrcxbh6stock-5m034730:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vm801wl0zg825jhqvyh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:25:00raw596,000원601,000원596,000원600,000원1,505
cmsy65vnr01wq0zg89m13xf6ustock-5m003550:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vnh01wp0zg8jrxddci31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:25:00raw112,950원113,400원112,700원113,250원7,587
cmsy6cbax01xo0zg8gr6qt556stock-5m373220:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cbat01xn0zg8rodkp4nx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 13:25:00raw354,500원355,000원354,500원354,500원2,227
cmsy65voc01ws0zg8lg8nl8phstock-5m015760:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vo801wr0zg8v2j4cyxu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 13:25:00raw32,350원32,400원32,350원32,400원14,169
cmsy65vov01ww0zg8c5y5zq6sstock-5m030200:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vos01wv0zg8dm9dg2p41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 13:25:00raw54,000원54,100원53,900원54,100원5,050
cmsy65vp601wy0zg8phgxww1bstock-5m017670:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vp101wx0zg8t4o9dzxr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 13:25:00raw99,600원100,000원99,500원99,900원12,254
cmsy6cb9401xa0zg8jfbmxzgistock-5m051910:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cb9101x90zg81w6yigx81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 13:25:00raw274,000원274,000원273,000원274,000원565
cmsy6cbbg01xs0zg87ts5u6ycstock-5m012330:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cbbb01xr0zg8qcycdpt01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 13:25:00raw526,000원526,000원523,000원524,000원4,974
cmsy65vlr01wk0zg8luh2z1r9stock-5m028260:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vln01wj0zg8o1q6em5s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:25:00raw372,500원373,500원371,500원372,000원3,987
cmsy65vl601wg0zg8h3ais0n6stock-5m207940:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vl201wf0zg81yiwg1so1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:25:00raw1,527,000원1,527,000원1,523,000원1,524,000원309
cmsy65vlg01wi0zg8y50gajf8stock-5m096770:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vlc01wh0zg8x89ufjq71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 13:25:00raw133,300원133,900원133,200원133,300원27,036
cmsy65viw01w00zg8w5gi8reistock-5m006400:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vit01vz0zg8ml1ylv131
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 13:25:00raw500,000원500,000원499,500원499,500원1,603
cmsy65vjq01w60zg8nyw380h6stock-5m005490:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vjn01w50zg8xinrv8jr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 13:25:00raw325,000원325,500원325,000원325,500원1,306
cmsy65vim01vy0zg8bwmi27spstock-5m035720:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vij01vx0zg81hqn6t591
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:25:00raw38,200원38,250원38,200원38,250원7,186
cmsy65vka01wa0zg8df6tfs5gstock-5m000270:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vk601w90zg8a5w4ej161
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 13:25:00raw137,900원137,900원137,600원137,800원7,141
cmsy65vkm01wc0zg8ajvc0cyxstock-5m105560:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vkh01wb0zg8nj0zz9aw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 13:25:00raw167,000원167,300원166,900원167,000원4,331
cmsy65vkw01we0zg8r0bf611ystock-5m055550:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vks01wd0zg8a5i1djki1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 13:25:00raw105,700원105,900원105,600원105,600원7,218
cmsy65vic01vw0zg89wzyhlaostock-5m035420:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vi801vv0zg88410y3971
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 13:25:00raw218,500원218,500원217,500원217,500원6,629
cmsy65vi201vu0zg8oefjog5dstock-5m066570:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vhy01vt0zg8avkoflan1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 13:25:00raw210,250원210,500원208,750원209,500원30,301
cmsy65vhr01vs0zg85aw7vt91stock-5m005380:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vhn01vr0zg8red2zk1m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:25:00raw439,000원439,500원438,000원438,500원10,818
cmsy65vhh01vq0zg8x6xa7j90stock-5m000660:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vhe01vp0zg8ma2mibkc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 13:25:00raw1,680,000원1,695,000원1,675,000원1,693,000원39,300
cmsy65vh801vo0zg8exrcfye5stock-5m005930:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vh301vn0zg83zaefkqb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 13:25:00raw271,000원272,500원270,500원272,500원196,959
cmsy65vj701w20zg8dm2f4wrpstock-5m068270:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vj301w10zg8j9uve07c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 13:25:00raw194,700원194,900원194,600원194,700원3,626
cmsy6cbd101y40zg8mz9g9s4qstock-5m015760:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cbcy01y30zg8ynl1llu11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 13:30:00raw32,400원32,400원32,350원32,375원15,602
cmsy6ir1m01z00zg81uwqmys0stock-5m207940:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:45:182026-08-18 13:45:18cmsy6ir1g01yz0zg8jwd7cfgs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:30:00raw1,523,000원1,525,000원1,523,000원1,523,000원246
cmsy6iqzc01ym0zg853p6sweqstock-5m035720:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:45:172026-08-18 13:45:17cmsy6iqz701yl0zg8okha0t0v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:30:00raw38,250원38,250원38,200원38,250원3,520
cmsy6cbdd01y60zg8oaveborpstock-5m030200:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cbd801y50zg8qaxonh8l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 13:30:00raw54,100원54,200원54,000원54,200원4,900
cmsy6cbdn01y80zg8w2wvkyt3stock-5m017670:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cbdj01y70zg8hi4wbg6x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 13:30:00raw99,900원100,000원99,700원99,800원5,658
cmsy6iqyt01yi0zg8wttnymtastock-5m035420:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:45:172026-08-18 13:45:17cmsy6iqyp01yh0zg8okb83y7x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 13:30:00raw217,500원218,500원217,500원218,000원4,050
cmsy6cb7w01x40zg8kdswu1usstock-5m005380:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cb7q01x30zg86hl6jf8s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:30:00raw438,500원439,000원438,000원438,000원6,222
cmsy6cb7501x00zg8ds7l00jjstock-5m005930:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cb7101wz0zg8rbblh7lt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 13:30:00raw272,500원273,500원271,500원272,000원222,928
cmsy6cb7i01x20zg8ans0bd5zstock-5m000660:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cb7d01x10zg8yrk4d1wu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 13:30:00raw1,693,000원1,695,000원1,683,000원1,684,000원23,608
cmsy6cb8d01x60zg8ryoh0ettstock-5m066570:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cb8701x50zg8gu2ia8261
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 13:30:00raw210,000원211,000원209,500원210,500원15,340
cmsy6cb8u01x80zg8zfdpmpu9stock-5m006400:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cb8o01x70zg87xfeyema1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 13:30:00raw500,000원500,000원498,500원498,750원3,207
cmsy6cb9c01xc0zg8s0jomsl6stock-5m051910:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cb9901xb0zg8sceidzwo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 13:30:00raw274,000원274,000원273,000원273,500원287
cmsy6cb9l01xe0zg8layjb2dkstock-5m068270:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cb9h01xd0zg8mbtbpb7m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 13:30:00raw194,750원194,900원194,700원194,700원4,107
cmsy6cb9v01xg0zg8srprjexsstock-5m005490:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cb9r01xf0zg8ds9f5hjv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 13:30:00raw325,500원325,500원325,000원325,000원765
cmsy6cba501xi0zg87zmrckgustock-5m000270:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cba101xh0zg8e2qy6esd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 13:30:00raw137,800원137,800원137,400원137,400원5,286
cmsy6cbaf01xk0zg8192se304stock-5m105560:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cbaa01xj0zg82czlzjl11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 13:30:00raw167,000원167,100원166,800원166,900원5,105
cmsy6cbao01xm0zg8w95aaufhstock-5m055550:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cbak01xl0zg81werud1x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 13:30:00raw105,700원105,700원105,300원105,600원9,902
cmsy6cbb601xq0zg860e74tywstock-5m373220:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cbb201xp0zg85jopfhew1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 13:30:00raw354,500원355,000원354,000원354,000원2,090
cmsy6cbbo01xu0zg80f4mcohtstock-5m012330:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cbbk01xt0zg8ntfixj3k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 13:30:00raw525,000원525,000원523,000원523,000원3,592
cmsy6cbby01xw0zg8t9aee1f1stock-5m096770:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cbbu01xv0zg81b1wpq1d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 13:30:00raw133,300원133,400원132,700원133,000원7,803
cmsy6cbc801xy0zg8lzquxhb0stock-5m028260:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cbc401xx0zg84jbpx7501
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:30:00raw372,500원373,000원370,500원371,000원3,002
cmsy6cbcj01y00zg852lfflphstock-5m034730:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cbce01xz0zg8os1fz5cb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:30:00raw600,000원600,000원595,000원596,000원943
57,440건 중 14,851–14,900← 이전298 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬