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
cmsy6vlme02120zg8qkq8c9erstock-5m005380:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlma02110zg807xxvxy01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:45:00raw437,250원438,000원436,500원437,500원10,405
cmsy6vlmp02140zg8d97jrhshstock-5m066570:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlml02130zg8v5pvgxbb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 13:45:00raw210,500원210,500원209,500원210,000원8,709
cmsy6vlmz02160zg8uegaurwastock-5m035420:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlmv02150zg85c4323xy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 13:45:00raw217,500원218,000원217,000원217,500원9,383
cmsy6vlm302100zg87fdrfbl1stock-5m000660:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vllz020z0zg8fujimzk91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 13:45:00raw1,679,000원1,681,000원1,675,000원1,681,000원22,028
cmsy6vlry02240zg87754hcznstock-5m030200:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlrt02230zg88tna03wv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 13:45:00raw54,100원54,300원54,100원54,300원8,901
cmsy6vln902180zg8gurcprgvstock-5m035720:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vln502170zg8hi162srv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:45:00raw38,200원38,200원38,150원38,150원5,526
cmsy6vlnj021a0zg8xpg3kr6bstock-5m006400:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlnf02190zg8y49a6r4j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 13:45:00raw497,500원497,500원497,000원497,500원2,041
cmsy6vlo1021e0zg8t8txnoafstock-5m051910:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlnx021d0zg82l3owors1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 13:45:00raw272,500원273,000원272,500원273,000원351
cmsy6vlob021g0zg8wg2v6465stock-5m068270:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlo7021f0zg8w2q83egm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 13:45:00raw194,500원194,600원194,200원194,200원6,870
cmsy6vlom021i0zg845u8mz2wstock-5m005490:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vloh021h0zg80rw28ly91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 13:45:00raw325,000원325,000원324,500원324,500원424
cmsy6vlov021k0zg8yrcuj3fvstock-5m000270:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlos021j0zg8ixqyg9hh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 13:45:00raw137,500원137,800원137,500원137,700원4,928
cmsy6vlp5021m0zg8aulqcr45stock-5m105560:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlp1021l0zg8u5n0ydzo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 13:45:00raw166,800원167,300원166,700원167,200원3,894
cmsy6vlpf021o0zg8y5xf1m5tstock-5m055550:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlpb021n0zg8ik12e0zd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 13:45:00raw105,800원106,200원105,600원105,900원18,718
cmsy6vlpo021q0zg8herbajzfstock-5m207940:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlpl021p0zg88g305txi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:45:00raw1,522,000원1,525,000원1,521,000원1,522,000원329
cmsy6vlq1021s0zg8y5q6wfwjstock-5m012330:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlpu021r0zg86rx986js1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 13:45:00raw522,000원523,000원521,000원522,000원2,804
cmsy6vlqa021u0zg8vkk67kdvstock-5m096770:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlq6021t0zg8yimr9p171
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 13:45:00raw133,400원133,700원133,100원133,200원9,476
cmsy6vlqk021w0zg829mfqe6kstock-5m028260:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlqg021v0zg89pc82x5c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:45:00raw371,500원373,000원371,000원373,000원3,547
cmsy6vlqv021y0zg8of1fm5c3stock-5m034730:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlqr021x0zg8te971yps1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:45:00raw599,000원600,000원597,000원599,000원1,122
cmsy6vlr602200zg8nucbyglistock-5m003550:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlr2021z0zg83lfnywj41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:45:00raw112,800원112,900원112,600원112,600원1,407
cmsy6vlrk02220zg8diwl6dvwstock-5m015760:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlrf02210zg8ue7tlanf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 13:45:00raw32,375원32,400원32,350원32,350원1,892
cmsy721ck022a0zg8p2x7cso0stock-5m005380:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:172026-08-18 14:00:17cmsy721cd02290zg88y4jj3ph1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:50:00raw438,000원441,000원437,500원440,500원6,944
cmsy721cu022c0zg8vhe3j34fstock-5m066570:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:172026-08-18 14:00:17cmsy721cq022b0zg80co9452o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 13:50:00raw209,500원211,500원209,500원211,000원11,785
cmsy721d5022e0zg8tolgh0lsstock-5m035420:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:172026-08-18 14:00:17cmsy721d1022d0zg88asx818r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 13:50:00raw217,000원218,000원217,000원218,000원8,139
cmsy721df022g0zg8egvueujzstock-5m035720:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:172026-08-18 14:00:17cmsy721dc022f0zg8d4u6m3un1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:50:00raw38,150원38,250원38,150원38,250원30,879
cmsy721dq022i0zg8zkud8ncestock-5m006400:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:172026-08-18 14:00:17cmsy721dm022h0zg8a2c7rv6i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 13:50:00raw497,000원499,000원497,000원499,000원3,586
cmsy721bx02260zg8dcz85sc5stock-5m005930:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:172026-08-18 14:00:17cmsy721bk02250zg8x76a3dss1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 13:50:00raw270,750원272,000원270,500원272,000원177,228
cmsy721dz022k0zg8lbxnzqogstock-5m051910:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:172026-08-18 14:00:17cmsy721dv022j0zg8wi8k1so11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 13:50:00raw273,000원273,500원272,000원273,000원3,477
cmsy721e9022m0zg8qjphd1htstock-5m068270:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:172026-08-18 14:00:17cmsy721e5022l0zg8s26wwwhy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 13:50:00raw194,200원194,800원194,200원194,650원3,426
cmsy721ej022o0zg87nz8y2itstock-5m005490:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:172026-08-18 14:00:17cmsy721ef022n0zg8agerommp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 13:50:00raw324,500원325,500원324,500원325,000원1,536
cmsy721ew022q0zg8jw14m5xnstock-5m000270:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:172026-08-18 14:00:17cmsy721er022p0zg8gxpa4scw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 13:50:00raw137,700원138,200원137,700원138,000원7,478
cmsy721c702280zg81kwswc6ostock-5m000660:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:172026-08-18 14:00:17cmsy721c402270zg84o1uzren1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 13:50:00raw1,681,000원1,694,000원1,678,000원1,694,000원51,904
cmsy721g802300zg8j3puirx8stock-5m373220:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:182026-08-18 14:00:18cmsy721g4022z0zg8zs9uau0k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 13:50:00raw354,000원355,500원354,000원355,000원4,060
cmsy721gh02320zg8odhp75jostock-5m012330:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:182026-08-18 14:00:18cmsy721ge02310zg84674dj4c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 13:50:00raw522,000원523,000원520,000원523,000원8,874
cmsy721gv02340zg8ybmqgyv2stock-5m096770:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:182026-08-18 14:00:18cmsy721gn02330zg8c0gxm05x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 13:50:00raw133,100원133,700원133,100원133,500원8,176
cmsy721hm02360zg8y1q84o1vstock-5m028260:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:182026-08-18 14:00:18cmsy721hd02350zg8c2nk0yjr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:50:00raw373,000원374,000원372,000원374,000원3,718
cmsy721id02380zg8lea65clsstock-5m034730:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:182026-08-18 14:00:18cmsy721i402370zg86a0qr4mg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:50:00raw598,000원603,000원598,000원603,000원1,100
cmsy721j2023a0zg8fn7x57aystock-5m003550:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:182026-08-18 14:00:18cmsy721iv02390zg89ir9h77n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:50:00raw112,600원113,300원112,600원113,250원5,308
cmsy721jj023c0zg87ycb6c6vstock-5m015760:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:182026-08-18 14:00:18cmsy721jd023b0zg8g2jofobv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 13:50:00raw32,400원32,400원32,350원32,350원14,183
cmsy721k0023e0zg86sag0qtrstock-5m030200:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:182026-08-18 14:00:18cmsy721ju023d0zg8j4o2lni51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 13:50:00raw54,300원54,300원54,200원54,300원3,901
cmsy721ks023i0zg86ulhjridstock-5m017670:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:182026-08-18 14:00:18cmsy721kn023h0zg8q6vuntdr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 13:50:00raw99,800원100,500원99,800원100,400원18,535
cmsy721f6022s0zg89cm5wi8estock-5m105560:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:172026-08-18 14:00:17cmsy721f2022r0zg8nw46qqzr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 13:50:00raw167,200원167,500원167,200원167,500원3,508
cmsy721fg022u0zg8k8zcwyt6stock-5m055550:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:172026-08-18 14:00:17cmsy721fc022t0zg8wpu3y8pp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 13:50:00raw106,000원106,200원105,900원106,100원7,916
cmsy721fq022w0zg8l94t1kvystock-5m207940:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:172026-08-18 14:00:17cmsy721fm022v0zg8ygotwc1y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:50:00raw1,522,000원1,527,000원1,522,000원1,527,000원276
cmsy78h6y023k0zg8s2xwyei7stock-5m005930:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78h6o023j0zg8jfj0w9jo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 13:55:00raw272,000원273,500원271,750원272,000원263,316
cmsy78h7q023m0zg8nuedvtogstock-5m000660:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78h7i023l0zg8p9wv0evk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 13:55:00raw1,694,000원1,703,000원1,693,000원1,702,000원58,432
cmsy78h82023o0zg8c258hjn7stock-5m005380:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78h7z023n0zg8hm3os3rc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:55:00raw441,000원441,000원440,000원441,000원6,590
cmsy78h8b023q0zg8po1ad7y6stock-5m066570:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78h88023p0zg89lx5jint1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 13:55:00raw211,500원212,000원211,000원211,500원7,308
cmsy78h8l023s0zg8itl1g16zstock-5m035720:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78h8h023r0zg8hxs924ah1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:55:00raw38,250원38,300원38,200원38,300원12,199
cmsy78h8v023u0zg8uwurlna9stock-5m006400:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78h8r023t0zg8313827ws1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 13:55:00raw499,000원500,000원498,500원499,500원1,915
cmsy78h95023w0zg8e9y2t7j3stock-5m051910:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78h91023v0zg8o64xl2iq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 13:55:00raw273,500원273,500원273,000원273,000원413
57,440건 중 14,951–15,000← 이전300 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬