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
cmsy9772r02hs0zg8x39ge1cmstock-5m035720:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:172026-08-18 15:00:17cmsy9772a02hr0zg8pz1ymejk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 14:50:00raw38,050원38,100원38,000원38,000원35,224
cmsy977ba02ia0zg8rxnj8y7sstock-5m207940:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:182026-08-18 15:00:18cmsy977az02i90zg85zr1i5cv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:50:00raw1,531,000원1,531,000원1,524,000원1,524,000원478
cmsy9779l02i60zg8jmxtrcf6stock-5m055550:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:182026-08-18 15:00:18cmsy9779b02i50zg8hggd2vt41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 14:50:00raw106,400원106,600원106,200원106,300원16,027
cmsy9778h02i40zg8ol69yb2hstock-5m105560:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:182026-08-18 15:00:18cmsy9778602i30zg82xv7kr0i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 14:50:00raw167,300원167,500원167,100원167,300원7,097
cmsy9777q02i20zg887rnvmd9stock-5m000270:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:172026-08-18 15:00:17cmsy9777g02i10zg803yahorg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 14:50:00raw136,900원137,000원136,500원136,550원4,065
cmsy9776s02i00zg8e8xkrn7jstock-5m005490:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:172026-08-18 15:00:17cmsy9776i02hz0zg8hc5ey9ng1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 14:50:00raw322,000원323,500원322,000원322,500원5,250
cmsy9776302hy0zg8l5twn4u0stock-5m068270:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:172026-08-18 15:00:17cmsy9775s02hx0zg816zsb1g11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 14:50:00raw195,150원195,200원194,600원194,700원3,437
cmsy9775102hw0zg8my7cdgxdstock-5m051910:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:172026-08-18 15:00:17cmsy9774i02hv0zg8dbdrazx91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 14:50:00raw269,000원270,000원268,500원269,500원3,815
cmsy9773m02hu0zg8sul74iz0stock-5m006400:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:172026-08-18 15:00:17cmsy9773c02ht0zg8olshlck61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 14:50:00raw490,500원491,500원488,000원490,000원8,364
cmsy9771202ho0zg8z0vc5szystock-5m035420:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:172026-08-18 15:00:17cmsy9770p02hn0zg8fpj28hx31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 14:50:00raw216,500원217,000원215,500원216,000원14,523
cmsy976zy02hm0zg8omm4cw5bstock-5m066570:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:172026-08-18 15:00:17cmsy976zm02hl0zg8duycm2ci1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 14:50:00raw209,500원209,500원208,000원208,000원10,233
cmsy976z702hk0zg8evvd3cwfstock-5m005380:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:172026-08-18 15:00:17cmsy976yt02hj0zg8kfalvykl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:50:00raw433,500원433,500원431,500원431,500원9,911
cmsy976ya02hi0zg87ftwutkcstock-5m000660:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:172026-08-18 15:00:17cmsy976xt02hh0zg8vz056n4w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 14:50:00raw1,657,000원1,661,000원1,650,000원1,657,000원33,939
cmsy976xg02hg0zg8o21hfq8zstock-5m005930:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:172026-08-18 15:00:17cmsy976x002hf0zg81qrckrka1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:50:00raw267,500원268,000원266,500원267,000원307,720
cmsy90r7v02gc0zg8kp1w4rupstock-5m000660:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90r7r02gb0zg87j4nqdi31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 14:45:00raw1,655,000원1,662,000원1,652,000원1,657,000원42,611
cmsy90r7j02ga0zg86rpyain6stock-5m005930:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90r7e02g90zg8201a36y61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:45:00raw267,000원268,500원267,000원267,500원210,621
cmsy90rdq02he0zg8xz6ns9d1stock-5m017670:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90rdm02hd0zg8axrvl0jj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 14:45:00raw99,500원99,900원99,300원99,600원19,817
cmsy90rdg02hc0zg8gh4l966tstock-5m030200:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90rdc02hb0zg8f51nhknu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 14:45:00raw53,900원54,100원53,900원54,000원4,447
cmsy90rd602ha0zg85cx3es9nstock-5m015760:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90rd202h90zg87kut4im11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 14:45:00raw32,350원32,450원32,350원32,350원21,163
cmsy90rcx02h80zg89ya0fffastock-5m003550:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90rct02h70zg8vxo93vt01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 14:45:00raw112,900원113,200원112,800원113,100원3,932
cmsy90rcn02h60zg8pydbf315stock-5m034730:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90rcj02h50zg8po43wrce1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 14:45:00raw590,000원590,000원588,000원588,000원2,810
cmsy90rcd02h40zg8xjcniil3stock-5m028260:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90rca02h30zg86g0qtq7d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 14:45:00raw367,500원369,000원367,000원367,500원3,200
cmsy90rc402h20zg8rmbokkhostock-5m096770:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90rc002h10zg8lrj5rshb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 14:45:00raw131,500원131,600원130,800원131,000원10,875
cmsy90rbu02h00zg8e19rgpgvstock-5m373220:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90rbq02gz0zg8dwgyi5l41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 14:45:00raw351,500원352,000원351,000원351,000원5,939
cmsy90rbl02gy0zg8e2adwklostock-5m055550:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90rbh02gx0zg8bwl0f06w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 14:45:00raw106,200원106,500원106,200원106,400원5,942
cmsy90rbb02gw0zg8l0qmzo8ystock-5m105560:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90rb702gv0zg8g37sljpl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 14:45:00raw167,100원167,500원167,000원167,300원7,964
cmsy90rb202gu0zg8w8oso3vkstock-5m000270:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90ray02gt0zg8sgg0mal01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 14:45:00raw137,000원137,100원136,700원136,900원4,653
cmsy90ras02gs0zg8ezau9v85stock-5m005490:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90rao02gr0zg8c2ynp0ds1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 14:45:00raw323,000원323,500원322,000원322,000원2,937
cmsy90raa02go0zg89edxj1dnstock-5m068270:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90ra602gn0zg8jujke7ze1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 14:45:00raw194,900원195,400원194,800원195,100원3,382
cmsy90ra002gm0zg85exjydbystock-5m051910:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90r9x02gl0zg8769zm7vu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 14:45:00raw269,500원270,500원269,000원269,500원2,203
cmsy90r9q02gk0zg8oloujq24stock-5m006400:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90r9k02gj0zg84xgamsi81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 14:45:00raw492,000원492,000원489,500원490,250원6,639
cmsy977af02i80zg80ew8tlv0stock-5m207940:20260818:14452026-08-18 14:45:00instantevent2026-08-18 15:00:182026-08-18 15:00:18cmsy9779z02i70zg8hjqeycax1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:45:00raw1,528,000원1,531,000원1,526,000원1,531,000원537
cmsy9771q02hq0zg800q03ozastock-5m035720:20260818:14452026-08-18 14:45:00instantevent2026-08-18 15:00:172026-08-18 15:00:17cmsy9771g02hp0zg8476vr4iw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 14:45:00raw38,075원38,100원38,050원38,100원26,443
cmsy90r9902gi0zg8cyfygp6wstock-5m035420:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90r9302gh0zg8nbuasc081
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 14:45:00raw216,250원217,000원216,000원216,500원6,306
cmsy90r8r02gg0zg8azfre6vtstock-5m066570:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90r8m02gf0zg8ozgwjpys1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 14:45:00raw208,500원209,500원208,000원209,500원10,870
cmsy90r8a02ge0zg8k44xswlostock-5m005380:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90r8402gd0zg8g5mq6x6a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:45:00raw433,500원434,000원432,500원433,500원7,532
cmsy977e202ie0zg8macbyhwvstock-5m012330:20260818:14452026-08-18 14:45:00instantevent2026-08-18 15:00:182026-08-18 15:00:18cmsy977de02id0zg87fcsdcs71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 14:45:00raw517,000원517,000원515,000원516,000원2,557
cmsy8ucb002f80zg8abqfb4tqstock-5m066570:20260818:14402026-08-18 14:40:00instantevent2026-08-18 14:50:182026-08-18 14:50:18cmsy8ucax02f70zg83l7gk72j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 14:40:00raw208,500원209,000원207,500원208,500원17,855
cmsy8uc9502f20zg8di46b0f9stock-5m005930:20260818:14402026-08-18 14:40:00instantevent2026-08-18 14:50:172026-08-18 14:50:17cmsy8uc8x02f10zg88wx03woa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:40:00raw267,500원268,000원266,500원267,000원421,338
cmsy8uc9z02f40zg8ksqbghjlstock-5m000660:20260818:14402026-08-18 14:40:00instantevent2026-08-18 14:50:182026-08-18 14:50:18cmsy8uc9n02f30zg8kzzll0i21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 14:40:00raw1,654,500원1,657,000원1,648,000원1,655,000원52,073
cmsy8ucaq02f60zg83aj652ipstock-5m005380:20260818:14402026-08-18 14:40:00instantevent2026-08-18 14:50:182026-08-18 14:50:18cmsy8ucah02f50zg87w3rqxhg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:40:00raw433,000원434,000원432,000원433,500원37,260
cmsy8ucb902fa0zg8a88z8ygrstock-5m035420:20260818:14402026-08-18 14:40:00instantevent2026-08-18 14:50:182026-08-18 14:50:18cmsy8ucb602f90zg83hh0nmrc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 14:40:00raw216,000원216,500원215,500원216,000원13,014
cmsy8ucbi02fc0zg8q7agmvl1stock-5m035720:20260818:14402026-08-18 14:40:00instantevent2026-08-18 14:50:182026-08-18 14:50:18cmsy8ucbf02fb0zg86u5s6uk01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 14:40:00raw38,100원38,125원38,050원38,075원26,868
cmsy8ucbs02fe0zg8beppbbv2stock-5m006400:20260818:14402026-08-18 14:40:00instantevent2026-08-18 14:50:182026-08-18 14:50:18cmsy8ucbo02fd0zg8qlslpieb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 14:40:00raw490,000원492,000원490,000원491,500원5,734
cmsy8ucc202fg0zg8prwabgzgstock-5m051910:20260818:14402026-08-18 14:40:00instantevent2026-08-18 14:50:182026-08-18 14:50:18cmsy8ucby02ff0zg8uo1265k21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 14:40:00raw269,500원270,500원269,000원269,500원2,574
cmsy8uccc02fi0zg81s0etuqtstock-5m068270:20260818:14402026-08-18 14:40:00instantevent2026-08-18 14:50:182026-08-18 14:50:18cmsy8ucc802fh0zg86vikfvqp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 14:40:00raw194,600원195,700원194,400원194,800원9,852
cmsy8uccl02fk0zg85dmzuaw1stock-5m000270:20260818:14402026-08-18 14:40:00instantevent2026-08-18 14:50:182026-08-18 14:50:18cmsy8ucci02fj0zg8tgm4omyd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 14:40:00raw136,600원137,100원136,500원137,000원5,946
cmsy8uccw02fm0zg840ed5mvzstock-5m105560:20260818:14402026-08-18 14:40:00instantevent2026-08-18 14:50:182026-08-18 14:50:18cmsy8uccs02fl0zg8piodvi2c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 14:40:00raw167,200원167,300원166,900원167,000원9,912
cmsy8ucd602fo0zg8p24yy56tstock-5m055550:20260818:14402026-08-18 14:40:00instantevent2026-08-18 14:50:182026-08-18 14:50:18cmsy8ucd202fn0zg8d6lfn0bd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 14:40:00raw106,100원106,400원106,100원106,200원6,372
cmsy8ucdf02fq0zg80rai930wstock-5m207940:20260818:14402026-08-18 14:40:00instantevent2026-08-18 14:50:182026-08-18 14:50:18cmsy8ucdc02fp0zg8q93ug7ji1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:40:00raw1,525,000원1,531,000원1,525,000원1,528,000원514
62,960건 중 47,701–47,750← 이전955 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬