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
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
cmsy78h9f023y0zg878qk52upstock-5m068270:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78h9b023x0zg8npkkgqzl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 13:55:00raw194,650원194,900원194,500원194,700원5,006
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
cmsy7ew6f025o0zg8crv2uci5stock-5m034730:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew6c025n0zg83kkwpkgb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:55:00raw603,000원604,000원601,000원602,000원1,202
cmsy7ew31024y0zg8czoyf9elstock-5m035420:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew2y024x0zg8aip03b1z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 13:55:00raw218,000원218,500원217,500원218,000원6,871
cmsy78hbc024c0zg8xoudwol4stock-5m012330:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78hb8024b0zg8c1dw3tkn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 13:55:00raw523,000원523,000원521,000원522,000원3,541
cmsy78hbm024e0zg80aaw492hstock-5m096770:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78hbi024d0zg8smklaiwb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 13:55:00raw133,600원133,600원133,200원133,500원5,535
cmsy78hbw024g0zg8m4b9wet3stock-5m028260:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78hbs024f0zg8ttc9qjq71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:55:00raw374,000원374,500원373,000원374,000원3,436
cmsy78hc5024i0zg8md7nw1bjstock-5m003550:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78hc2024h0zg8lf09qngs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:55:00raw113,300원113,300원113,200원113,300원998
cmsy78hcf024k0zg8d1arhsqzstock-5m015760:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78hcc024j0zg8ppdkbzmg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 13:55:00raw32,350원32,450원32,350원32,400원20,774
cmsy78hcq024m0zg876ddubiastock-5m030200:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78hcm024l0zg8dit671k81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 13:55:00raw54,300원54,400원54,200원54,200원4,099
cmsy78hcz024o0zg8jwrce4w7stock-5m017670:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78hcv024n0zg8uyveeqjx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 13:55:00raw100,400원101,200원100,400원101,100원81,545
cmsy7ew6x025s0zg8ediegxd8stock-5m003550:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew6t025r0zg81zqbhh311
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 14:00:00raw113,300원113,300원113,000원113,000원2,209
cmsy7ew1v024q0zg85fazf5awstock-5m005930:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew1q024p0zg803lg5ejs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:00:00raw272,250원272,500원270,000원270,000원223,454
cmsy7ew27024s0zg8xguakqp3stock-5m000660:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew22024r0zg8tyneegun1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 14:00:00raw1,702,000원1,706,000원1,685,000원1,688,000원43,068
cmsy7ew2h024u0zg8ll3u8irostock-5m005380:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew2d024t0zg8jk5uk2041
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:00:00raw441,000원441,000원439,500원440,000원3,093
cmsy7ew2s024w0zg8mgzt77tkstock-5m066570:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew2o024v0zg8swiu0z1u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 14:00:00raw211,500원211,500원210,000원210,500원3,717
cmsy7ew3902500zg83rmiqfkastock-5m035420:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew35024z0zg8g55mz0cb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 14:00:00raw218,250원218,500원217,500원218,000원5,906
cmsy7ew3i02520zg8y1d9dg19stock-5m006400:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew3f02510zg8w4k29cot1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 14:00:00raw500,000원500,000원497,000원497,500원2,604
cmsy7ew3s02540zg83i6a54x0stock-5m051910:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew3o02530zg8f3tak0p31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 14:00:00raw273,000원273,500원272,000원273,000원1,558
cmsy7ew4102560zg8074ksis0stock-5m068270:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew3x02550zg8et68gs901
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 14:00:00raw194,700원194,800원194,400원194,700원3,236
cmsy7ew4b02580zg8hxmgjg5estock-5m005490:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew4702570zg8nqv17r4c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 14:00:00raw326,500원326,500원325,500원325,500원1,080
cmsy7ew4m025a0zg8ut6ijb7vstock-5m000270:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew4g02590zg86mqbzt051
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 14:00:00raw137,750원137,900원137,700원137,800원3,223
cmsy7ew4w025c0zg8e6btlngwstock-5m105560:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew4s025b0zg8cm75av071
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 14:00:00raw167,400원167,600원167,400원167,500원3,682
cmsy7ew56025e0zg8dkadhgv9stock-5m055550:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew52025d0zg8b58yvpd41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 14:00:00raw106,000원106,100원106,000원106,100원5,475
cmsy7ew5f025g0zg8qvbrn0tmstock-5m207940:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew5b025f0zg877xh34hs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:00:00raw1,525,000원1,526,000원1,523,000원1,525,000원295
cmsy7ew5o025i0zg8ybzb42aastock-5m373220:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew5k025h0zg8kofywt0s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 14:00:00raw354,500원355,000원352,500원353,000원8,109
cmsy7ew5y025k0zg8es9488l6stock-5m012330:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew5u025j0zg86vlzym1k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 14:00:00raw522,000원524,000원521,000원521,000원3,280
cmsy7ew67025m0zg844zccfegstock-5m028260:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew63025l0zg8viwajgnr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 14:00:00raw374,000원374,000원370,500원371,000원4,690
cmsy7ew6n025q0zg8m1rtppzlstock-5m034730:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew6j025p0zg8e28qia441
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 14:00:00raw602,000원602,000원596,000원597,000원564
cmsy7ew7a025u0zg89h1kc1ftstock-5m015760:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew73025t0zg8i0uwx0bk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 14:00:00raw32,450원32,450원32,400원32,400원5,117
cmsy7ew7x025w0zg8ib3a7ht1stock-5m017670:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew7t025v0zg8teman9b91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 14:00:00raw101,100원101,100원100,300원100,500원16,105
cmsy7lbwq02780zg8pzkbjptistock-5m030200:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:15:182026-08-18 14:15:18cmsy7lbwn02770zg8eyi6gunu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 14:00:00raw54,300원54,300원54,200원54,300원3,336
cmsy7lbs002680zg8ex0k1szwstock-5m035720:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:15:172026-08-18 14:15:17cmsy7lbrw02670zg8rpvlbh3j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 14:00:00raw38,250원38,300원38,150원38,150원14,454
cmsy7lbv7026w0zg85geltwbistock-5m096770:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:15:172026-08-18 14:15:17cmsy7lbv3026v0zg81rljmwaw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 14:00:00raw133,400원133,500원132,600원132,800원8,958
cmsy7lbvp02700zg8gaq4t8m0stock-5m028260:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:15:172026-08-18 14:15:17cmsy7lbvl026z0zg8tiaz1ls41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 14:05:00raw371,000원372,500원371,000원371,500원3,788
cmsy7lbvy02720zg8nm2jwjy4stock-5m034730:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:15:172026-08-18 14:15:17cmsy7lbvv02710zg8e590x9hi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 14:05:00raw597,000원598,000원596,000원597,000원509
cmsy7lbw802740zg8cqeqvomestock-5m003550:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:15:182026-08-18 14:15:18cmsy7lbw402730zg80nud8ztl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 14:05:00raw113,100원113,700원113,000원113,400원7,235
cmsy7lbwh02760zg8hfmmb0olstock-5m015760:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:15:182026-08-18 14:15:18cmsy7lbwd02750zg8kp3710b61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 14:05:00raw32,450원32,650원32,400원32,650원26,930
cmsy7lbwx027a0zg8j8hdg6tystock-5m030200:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:15:182026-08-18 14:15:18cmsy7lbwu02790zg8cam2uapo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 14:05:00raw54,300원54,300원54,200원54,300원3,941
cmsy7rrn9028g0zg83zlf04fbstock-5m017670:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrn5028f0zg8g1n8fv1p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 14:05:00raw100,500원101,100원100,200원100,200원22,082
cmsy7lbqn025y0zg8ihzc8kw8stock-5m005930:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:15:172026-08-18 14:15:17cmsy7lbq9025x0zg8cz0n4ohv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:05:00raw270,000원271,500원269,500원271,000원242,514
cmsy7lbqy02600zg8dswk80j0stock-5m000660:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:15:172026-08-18 14:15:17cmsy7lbqu025z0zg8xxtsnl0b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 14:05:00raw1,688,000원1,690,000원1,682,000원1,685,000원28,793
cmsy7lbr902620zg8s4hnn5zxstock-5m005380:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:15:172026-08-18 14:15:17cmsy7lbr502610zg8ka2h3fmi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:05:00raw439,500원441,000원439,500원440,000원8,680
cmsy7lbri02640zg8ru5n9oj3stock-5m066570:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:15:172026-08-18 14:15:17cmsy7lbre02630zg890cno9761
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 14:05:00raw210,500원213,500원210,000원213,000원18,337
cmsy7lbrr02660zg874yej06tstock-5m035420:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:15:172026-08-18 14:15:17cmsy7lbro02650zg8ds0t0kwj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 14:05:00raw217,500원218,000원217,000원217,500원8,671
57,440건 중 15,001–15,050← 이전301 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬