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
cmsyag7go02qi0zg8n5u36g1jstock-5m005380:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:172026-08-18 15:35:17cmsyag7gi02qh0zg86ivdliv21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 15:25:00raw433,000원433,000원433,000원433,000원0
cmsyag7gy02qk0zg8edlq58hfstock-5m066570:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:172026-08-18 15:35:17cmsyag7gu02qj0zg8a4nb2smf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 15:25:00raw207,000원207,000원207,000원207,000원0
cmsyag7h602qm0zg8r39c0th2stock-5m035420:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:172026-08-18 15:35:17cmsyag7h302ql0zg8r85sca4v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 15:25:00raw216,000원216,000원216,000원216,000원0
cmsyag7ho02qq0zg8u58xsugystock-5m035720:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:172026-08-18 15:35:17cmsyag7hl02qp0zg8u2tuffe81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 15:25:00raw38,150원38,150원38,150원38,150원0
cmsyag7hx02qs0zg83osd0jawstock-5m006400:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:172026-08-18 15:35:17cmsyag7ht02qr0zg84w7fovz31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 15:25:00raw487,500원487,500원487,500원487,500원0
cmsyag7i702qu0zg8pzilgbn5stock-5m051910:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:172026-08-18 15:35:17cmsyag7i302qt0zg8lrzm7v7a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 15:25:00raw270,500원270,500원270,500원270,500원0
cmsyag7ig02qw0zg8m49abh50stock-5m068270:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:172026-08-18 15:35:17cmsyag7ic02qv0zg8g8iffqmb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 15:25:00raw195,200원195,200원195,200원195,200원0
cmsyag7ip02qy0zg8q4ujlg9xstock-5m005490:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:172026-08-18 15:35:17cmsyag7im02qx0zg8fuchrm5l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 15:25:00raw323,000원323,000원323,000원323,000원0
cmsyag7j602r20zg8owf6zfazstock-5m105560:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:172026-08-18 15:35:17cmsyag7j202r10zg83qoxzuxu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 15:25:00raw167,900원167,900원167,900원167,900원0
cmsyag7jf02r40zg86zeo2n29stock-5m055550:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:172026-08-18 15:35:17cmsyag7jc02r30zg8o9ive88d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 15:25:00raw106,400원106,400원106,400원106,400원0
cmsyag7jo02r60zg8hebmsdmrstock-5m207940:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:172026-08-18 15:35:17cmsyag7jl02r50zg8nxih5fsl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 15:25:00raw1,530,000원1,530,000원1,530,000원1,530,000원0
cmsyag7jw02r80zg8dorivd8astock-5m373220:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:172026-08-18 15:35:17cmsyag7jt02r70zg85lgi2ybu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 15:25:00raw351,000원351,000원351,000원351,000원0
cmsyag7kc02rc0zg8iygpv801stock-5m012330:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:172026-08-18 15:35:17cmsyag7k902rb0zg83endaine1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 15:25:00raw517,000원517,000원517,000원517,000원0
cmsyag7kl02re0zg88i0jwhagstock-5m096770:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:172026-08-18 15:35:17cmsyag7ki02rd0zg800tk83vr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 15:25:00raw131,700원131,700원131,700원131,700원0
cmsyag7l302ri0zg8sg1z5dq7stock-5m028260:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:172026-08-18 15:35:17cmsyag7kz02rh0zg8qag16sy51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 15:25:00raw368,000원368,000원368,000원368,000원0
cmsyag7le02rk0zg8dggqpq8mstock-5m034730:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:172026-08-18 15:35:18cmsyag7la02rj0zg8kcxk00gv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 15:25:00raw589,000원589,000원589,000원589,000원0
cmsyag7ln02rm0zg8d4vg0dn2stock-5m003550:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:182026-08-18 15:35:18cmsyag7lk02rl0zg82roogb5w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 15:25:00raw112,700원112,700원112,700원112,700원0
cmsyag7lx02ro0zg8cmt4opcfstock-5m015760:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:182026-08-18 15:35:18cmsyag7lt02rn0zg8oreu8fvx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 15:25:00raw32,375원32,375원32,375원32,375원0
cmsyag7m502rq0zg8d1fm6pmsstock-5m030200:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:182026-08-18 15:35:18cmsyag7m202rp0zg8z5kn1ydj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 15:25:00raw53,900원53,900원53,900원53,900원0
cmsyag7me02rs0zg8aqq43027stock-5m017670:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:182026-08-18 15:35:18cmsyag7mb02rr0zg8i34e3ea41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 15:25:00raw99,700원99,700원99,700원99,700원0
cmsyamn7r02sg0zg8muzaamo0stock-5m055550:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn7o02sf0zg87z3canjc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 15:30:00raw106,400원106,400원106,400원106,400원0
cmsyamn7z02si0zg8e1g16z3lstock-5m207940:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn7w02sh0zg8qh3kkx6g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 15:30:00raw1,530,000원1,530,000원1,530,000원1,530,000원0
cmsyfzbsh02u60zg8y14robthstock-5m096770:20260818:15302026-08-18 15:30:00instantevent2026-08-18 18:10:072026-08-18 18:10:07cmsyfzbsc02u50zg8goj606nz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 15:30:00raw131,500원131,500원131,500원131,500원27,456
cmsyfzbph02u40zg8vesmmrg1stock-5m000270:20260818:15302026-08-18 15:30:00instantevent2026-08-18 18:10:072026-08-18 18:10:07cmsyfzbp702u30zg8irw9pgl51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 15:30:00raw137,200원137,200원137,200원137,200원59,849
cmsyamn8702sk0zg8qq1epazrstock-5m373220:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn8402sj0zg8fip8l4yi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 15:30:00raw351,000원351,000원351,000원351,000원0
cmsyamn8h02sm0zg8socwrflastock-5m012330:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn8e02sl0zg8uzpc4q9x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 15:30:00raw517,000원517,000원517,000원517,000원0
cmsyamn8r02so0zg8kes552k9stock-5m028260:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn8o02sn0zg8gasdvitx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 15:30:00raw368,000원368,000원368,000원368,000원0
cmsyamn9102sq0zg88kw2xfvrstock-5m015760:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn8x02sp0zg8g3gypnla1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 15:30:00raw32,375원32,375원32,375원32,375원0
cmsyamn9a02ss0zg86d3yifozstock-5m030200:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn9602sr0zg8is8scn4q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 15:30:00raw53,900원53,900원53,900원53,900원0
cmsyfzbtz02u80zg8pc5r8dy7stock-5m034730:20260818:15302026-08-18 15:30:00instantevent2026-08-18 18:10:082026-08-18 18:10:08cmsyfzbtv02u70zg8lhswixtk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 15:30:00raw590,000원590,000원590,000원590,000원8,460
cmsyamn9i02su0zg80p14xjk7stock-5m017670:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn9f02st0zg8kucznp201
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 15:30:00raw99,700원99,700원99,700원99,700원0
cmsyamn7j02se0zg8tz29qqehstock-5m105560:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn7g02sd0zg8motp3vx21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 15:30:00raw167,900원167,900원167,900원167,900원0
cmsyamn7b02sc0zg8ofu1u623stock-5m005490:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn7802sb0zg8w8l1i93j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 15:30:00raw323,000원323,000원323,000원323,000원0
cmsyamn7202sa0zg84cndbr09stock-5m068270:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn6z02s90zg8xif1ue3f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 15:30:00raw195,200원195,200원195,200원195,200원0
cmsyamn6u02s80zg8gyrycc0xstock-5m051910:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn6q02s70zg81s8k8ohj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 15:30:00raw270,500원270,500원270,500원270,500원0
cmsyamn6l02s60zg8lcfzvwc3stock-5m006400:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn6h02s50zg8ikepge7j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 15:30:00raw487,500원487,500원487,500원487,500원0
cmsyamn5m02ry0zg8i6odar7gstock-5m005380:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn5j02rx0zg83bvrjkb81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 15:30:00raw433,000원433,000원433,000원433,000원0
cmsyamn6302s20zg89zu2j30pstock-5m035420:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn6002s10zg8chhpd4qc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 15:30:00raw216,000원216,000원216,000원216,000원0
cmsyamn5402ru0zg88tbnmmpkstock-5m005930:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn4v02rt0zg8oh4hlcnh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 15:30:00raw269,000원269,000원269,000원269,000원0
cmsyamn5d02rw0zg8nahzp4gjstock-5m000660:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn5a02rv0zg8ntua34hy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 15:30:00raw1,659,000원1,659,000원1,659,000원1,659,000원0
cmsyamn5v02s00zg83jfzrgb4stock-5m066570:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn5s02rz0zg8albseuu61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 15:30:00raw207,000원207,000원207,000원207,000원0
cmsyamn6b02s40zg84kz35tngstock-5m035720:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn6802s30zg818knzf9t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 15:30:00raw38,150원38,150원38,150원38,150원0
cmszc4y0w02uv0zg840pnx911stock-5m000270:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4y0r02uu0zg89t26kll91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:00:00raw132,800원133,600원130,600원130,700원28,450
cmszc4xzg02ul0zg8ljxf23hestock-5m035720:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4xzb02uk0zg864q03lwg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 09:00:00raw37,150원37,750원36,800원36,950원122,488
cmszc4xz702uj0zg8gd4lay8nstock-5m035420:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4xz302ui0zg895qguro51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 09:00:00raw208,500원209,500원207,000원207,500원35,218
cmszc4xyy02uh0zg8yagrozd4stock-5m066570:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4xyv02ug0zg86j27ajgp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 09:00:00raw198,400원202,500원197,300원200,500원64,285
cmszc4xyq02uf0zg8z0jma484stock-5m005380:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4xyn02ue0zg8j5tnvqd41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:00:00raw416,000원416,500원408,500원408,500원42,294
cmszc4xyi02ud0zg826agfkw8stock-5m000660:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4xye02uc0zg8ue5yi8331
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 09:00:00raw1,545,000원1,547,000원1,515,000원1,517,000원273,169
cmszc4xy902ub0zg8l87298iostock-5m005930:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4xxx02ua0zg8zd2yokjh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:00:00raw251,500원252,500원248,000원248,500원1,736,459
cmszc4y0l02ut0zg89gcvei5vstock-5m005490:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4y0h02us0zg8t1sudkot1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 09:00:00raw312,500원313,000원310,000원311,000원9,500
116,697건 중 17,601–17,650← 이전353 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬