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
cmsy8b1xf02b80zg8dmr5pl90stock-5m005380:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b1x702b70zg8v55ww7qc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:25:00raw436,500원436,500원435,000원435,250원7,447
cmsy8b1wp02b60zg8dr5qsxk4stock-5m000660:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b1wg02b50zg89fs8hw261
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 14:25:00raw1,668,000원1,671,000원1,661,000원1,663,000원31,271
cmsy8b1vx02b40zg8aj9o5q3xstock-5m005930:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b1vn02b30zg8vk4dpk681
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:25:00raw269,500원269,500원268,500원268,750원169,613
cmsy8b22e02bw0zg85gdivderstock-5m207940:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b22b02bv0zg8nedg7n2a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:25:00raw1,532,000원1,534,000원1,528,000원1,530,000원430
cmsy8hgti02ck0zg8rkoc0o5rstock-5m000660:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgte02cj0zg8zkcjgvon1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 14:30:00raw1,662,500원1,663,000원1,655,000원1,655,000원41,497
cmsy8hgtt02cm0zg8lqheqebpstock-5m005380:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgtp02cl0zg8f57ltu3a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:30:00raw435,000원435,500원434,000원434,500원12,436
cmsy8hgyq02dk0zg8s0ufs16wstock-5m003550:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgym02dj0zg82dxgf4hx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 14:30:00raw113,050원113,100원112,800원113,000원7,142
cmsy8hgu202co0zg871sya60fstock-5m066570:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgty02cn0zg8e2e4zauk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 14:30:00raw209,500원210,000원208,500원208,750원12,501
cmsy8hguc02cq0zg8in63zfc3stock-5m035420:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgu802cp0zg8g0z22qh91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 14:30:00raw216,750원217,000원216,000원216,000원10,983
cmsy8hgt702ci0zg87esxdinqstock-5m005930:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgt302ch0zg80s5290s51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:30:00raw268,750원269,000원268,000원268,000원304,840
cmsy8hgvr02d00zg81iiqg692stock-5m005490:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgvn02cz0zg8t985ijnp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 14:30:00raw324,000원324,500원323,000원323,000원3,681
cmsy8hgvh02cy0zg8dx9yvwe0stock-5m068270:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgvd02cx0zg834nggoqv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 14:30:00raw195,300원195,400원194,900원195,000원3,443
cmsy8hgv602cw0zg8r6tjev2cstock-5m051910:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgv202cv0zg8pk84b0wv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 14:30:00raw270,500원271,500원270,000원270,500원3,608
cmsy8hguv02cu0zg8xp7akkugstock-5m006400:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgus02ct0zg8lh5ayn3f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 14:30:00raw494,750원495,000원492,000원492,000원8,927
cmsy8hgul02cs0zg8la7gpli2stock-5m035720:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgui02cr0zg8iyzcozur1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 14:30:00raw38,200원38,200원38,150원38,150원8,230
cmsy8hgzm02dq0zg8qyw3zm39stock-5m017670:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgzi02dp0zg8c9e1jx1z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 14:30:00raw100,200원100,300원99,700원99,700원19,463
cmsy8hgzc02do0zg8cytr38brstock-5m030200:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgz802dn0zg854chl6gu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 14:30:00raw54,200원54,400원54,200원54,300원5,939
cmsy8hgz202dm0zg84bb4v4fcstock-5m015760:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgyw02dl0zg8l4xvgo0f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 14:30:00raw32,500원32,550원32,350원32,350원33,157
cmsy8hgyg02di0zg8iuty488lstock-5m034730:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgyc02dh0zg8ridf3hdb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 14:30:00raw592,000원592,000원588,000원588,000원1,335
cmsy8hgy502dg0zg8zum2akvwstock-5m028260:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgy202df0zg89niehe4e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 14:30:00raw369,500원369,500원367,000원367,000원4,658
cmsy8hgxv02de0zg84d74iggwstock-5m096770:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgxr02dd0zg8k9wn4bzz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 14:30:00raw131,700원131,900원131,300원131,500원7,330
cmsy8hgxj02dc0zg8wqy6fr2dstock-5m012330:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgxf02db0zg86uygeix31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 14:30:00raw518,000원519,000원517,000원517,000원3,581
cmsy8hgx902da0zg8r7grlfxestock-5m373220:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgx502d90zg8an6bajgn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 14:30:00raw352,500원353,000원352,000원352,250원1,876
cmsy8hgww02d80zg854592olgstock-5m207940:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgws02d70zg815f4sk3e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:30:00raw1,530,000원1,531,000원1,529,000원1,529,000원343
cmsy8hgwm02d60zg8dz5bhslostock-5m055550:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgwi02d50zg8dz7a6dh81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 14:30:00raw106,400원106,500원106,200원106,300원10,044
cmsy8hgwc02d40zg82x59l8wsstock-5m105560:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgw802d30zg8b2vs0ebl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 14:30:00raw167,400원167,700원167,300원167,500원10,433
cmsy8hgw202d20zg8f9lg5u4kstock-5m000270:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgvx02d10zg8goj97em41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 14:30:00raw137,100원137,300원137,000원137,100원4,790
cmsy8nwo902eo0zg8ljwguj7dstock-5m096770:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwo602en0zg8x41vcaiv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 14:35:00raw131,500원131,600원131,300원131,400원9,545
cmsy8nwoj02eq0zg8iafu2jf3stock-5m028260:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwof02ep0zg8usul0dgs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 14:35:00raw367,500원367,500원366,000원366,500원5,812
cmsy8nwos02es0zg8x8u106vwstock-5m034730:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwop02er0zg8kwaaibj01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 14:35:00raw590,000원591,000원587,000원588,000원1,702
cmsy8nwp102eu0zg8bdnst88wstock-5m003550:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwoy02et0zg864sc78rh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 14:35:00raw112,800원113,000원112,700원112,700원4,878
cmsy8nwpa02ew0zg8lk973z5sstock-5m015760:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwp702ev0zg8xmz3pdxm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 14:35:00raw32,350원32,400원32,350원32,350원14,853
cmsy8nwkg02dw0zg8hio5dbs2stock-5m005380:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwkc02dv0zg84bhmokvh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:35:00raw434,250원434,500원433,000원433,000원6,046
cmsy8nwpk02ey0zg8xump2n8vstock-5m030200:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwpg02ex0zg88ow73ep41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 14:35:00raw54,200원54,400원54,000원54,100원10,825
cmsy8nwpu02f00zg8oxqo89ozstock-5m017670:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwpq02ez0zg84ryrnk941
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 14:35:00raw99,600원100,000원99,500원99,700원25,920
cmsy8nwjw02ds0zg8oli38s72stock-5m005930:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwje02dr0zg8j1cplgq81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:35:00raw268,000원268,500원267,500원268,000원303,224
cmsy8nwk702du0zg89xwkxjplstock-5m000660:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwk302dt0zg803o4947h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 14:35:00raw1,655,500원1,660,000원1,652,000원1,654,000원31,138
cmsy8nwo002em0zg89o6tdujzstock-5m012330:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwnx02el0zg8nah9u93k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 14:35:00raw518,000원518,000원515,000원516,000원4,715
cmsy8nwnr02ek0zg88kx4xbmcstock-5m373220:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwnn02ej0zg85qg7lh591
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 14:35:00raw352,000원352,500원351,000원351,000원5,971
cmsy8nwnh02ei0zg8x9q7oi84stock-5m207940:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwnd02eh0zg88pvnx49s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:35:00raw1,528,000원1,530,000원1,525,000원1,525,000원532
cmsy8nwn602eg0zg8b7ukvfmxstock-5m055550:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwn202ef0zg8hztbu06c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 14:35:00raw106,200원106,300원106,100원106,100원8,667
cmsy8nwmw02ee0zg899nl3l1wstock-5m105560:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwmt02ed0zg81zwuo9031
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 14:35:00raw167,500원167,500원167,100원167,300원5,452
cmsy8nwmn02ec0zg8bt51od4qstock-5m000270:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwmj02eb0zg8oq7wba3u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 14:35:00raw137,100원137,100원136,600원136,700원8,189
cmsy8nwmd02ea0zg8bv31eg6vstock-5m005490:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwm802e90zg8ym409buf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 14:35:00raw323,000원323,500원322,500원322,500원2,732
cmsy8nwm202e80zg8z96p4tbfstock-5m068270:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwly02e70zg8a160uek91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 14:35:00raw195,000원195,100원194,600원194,600원3,827
cmsy8nwlt02e60zg8gu2wwqeastock-5m051910:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwlp02e50zg89rw798131
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 14:35:00raw270,500원270,500원269,500원269,500원2,540
cmsy8nwlj02e40zg81iackzsqstock-5m006400:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwlf02e30zg8wr9ib2ao1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 14:35:00raw492,500원493,000원490,000원490,000원9,249
cmsy8nwl902e20zg8a259pkj8stock-5m035720:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwl502e10zg8hcbz9mph1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 14:35:00raw38,175원38,175원38,100원38,100원22,755
cmsy8nwkz02e00zg8xh769z8istock-5m035420:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwkv02dz0zg8026nbcy81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 14:35:00raw216,500원216,500원216,000원216,000원13,909
cmsy8nwkq02dy0zg8929o0kdmstock-5m066570:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwkm02dx0zg84vf4a3zc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 14:35:00raw208,500원209,000원208,000원208,000원15,260
57,440건 중 15,151–15,200← 이전304 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬