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
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
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
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
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
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
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
cmsy8b23802c20zg8s0vt29ffstock-5m096770:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b23402c10zg8iv1rtrpw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 14:25:00raw132,200원132,300원131,500원131,700원9,826
cmsy8b22y02c00zg835wi0a7ystock-5m012330:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b22u02bz0zg8svnowdgb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 14:25:00raw519,000원520,000원518,000원518,000원2,005
cmsy8b23i02c40zg8sfr2m291stock-5m028260:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b23e02c30zg8lhzwyhs61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 14:25:00raw369,000원370,500원368,500원369,000원3,625
cmsy8b24002c80zg8h4uoppkvstock-5m003550:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b23x02c70zg8fujzgp901
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 14:25:00raw113,150원113,200원113,000원113,100원2,547
cmsy8b23r02c60zg81ckiqsonstock-5m034730:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b23o02c50zg8fe635s7h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 14:25:00raw592,000원595,000원591,000원592,000원836
cmsy8b22o02by0zg8r8vtjue5stock-5m373220:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b22k02bx0zg8tztktzx31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 14:25:00raw353,000원353,500원352,500원352,500원2,345
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
cmsy8b22502bu0zg8wmtjkj1wstock-5m055550:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b22002bt0zg84zxlkoe51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 14:25:00raw106,400원106,600원106,400원106,500원11,898
cmsy8b25002cg0zg8cqs0f26istock-5m017670:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b24w02cf0zg8lpphxiqm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 14:25:00raw100,000원100,400원99,900원100,200원16,079
cmsy8b24i02cc0zg8psjr37f9stock-5m015760:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b24f02cb0zg86cl04h2r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 14:25:00raw32,500원32,550원32,500원32,550원7,708
cmsy8b21m02bq0zg8t7l4sqtmstock-5m105560:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b21i02bp0zg89l9k44e01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 14:25:00raw167,600원167,800원167,300원167,300원11,519
cmsy8b21d02bo0zg8c9xdde10stock-5m000270:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b21902bn0zg8ksprpzmo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 14:25:00raw137,300원137,500원137,100원137,200원6,800
cmsy8b21002bm0zg812ig8fd1stock-5m005490:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b20s02bl0zg8wuyugvwo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 14:25:00raw324,000원324,500원324,000원324,500원693
cmsy8b20m02bk0zg8wel434a9stock-5m068270:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b20i02bj0zg8q9qpqutc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 14:25:00raw194,700원195,400원194,700원195,100원4,117
cmsy8b20c02bi0zg8fh5h55nmstock-5m051910:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b20602bh0zg8vrziyjwe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 14:25:00raw271,500원271,500원270,500원271,000원1,324
cmsy8b24r02ce0zg8gfjmkzmtstock-5m030200:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b24n02cd0zg8zhupd6201
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 14:25:00raw54,200원54,400원54,200원54,300원4,118
cmsy8b1zs02bg0zg8pth23icistock-5m006400:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b1zm02bf0zg8nvakmcob1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 14:25:00raw495,500원495,500원494,500원494,750원4,360
cmsy8b1z802be0zg8fzr14gi3stock-5m035720:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b1z402bd0zg8q29lce4q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 14:25:00raw38,200원38,200원38,150원38,200원10,262
cmsy8b1yq02bc0zg8598ucj59stock-5m035420:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b1yj02bb0zg8ifsr15651
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 14:25:00raw216,500원217,500원216,500원216,750원5,563
cmsy8b1y502ba0zg82dddxsiystock-5m066570:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b1xx02b90zg8j97p4mkw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 14:25:00raw210,500원210,500원209,500원209,500원5,341
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
cmsy84m70029w0zg81wa7setkstock-5m000660:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84m6w029v0zg84r77qy251
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 14:20:00raw1,672,000원1,674,000원1,666,000원1,669,000원36,575
cmsy8b24a02ca0zg8tbpeu7bestock-5m015760:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b24602c90zg8vme48byl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 14:20:00raw32,550원32,600원32,450원32,500원17,408
cmsy84mcf02aw0zg848xhrxipstock-5m034730:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:182026-08-18 14:30:18cmsy84mcc02av0zg8239jj6o01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 14:20:00raw593,000원595,000원593,000원593,000원611
cmsy8b21v02bs0zg87b4jqldfstock-5m055550:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b21s02br0zg8qyg3op3t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 14:20:00raw106,300원106,500원106,300원106,400원5,885
cmsy84md902b20zg8mj8rrdxlstock-5m017670:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:182026-08-18 14:30:18cmsy84md502b10zg8slg28rhx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 14:20:00raw100,100원100,300원99,800원99,900원14,863
cmsy84mcz02b00zg88sft6zz1stock-5m030200:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:182026-08-18 14:30:18cmsy84mcv02az0zg8nnfv43g31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 14:20:00raw54,200원54,300원54,200원54,300원3,646
cmsy84mc602au0zg8dcn3gne2stock-5m028260:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:182026-08-18 14:30:18cmsy84mc202at0zg8oufe2fzi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 14:20:00raw369,000원370,500원369,000원369,000원4,007
cmsy84mbw02as0zg8wsx78lnnstock-5m096770:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84mbs02ar0zg8zlxh04291
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 14:20:00raw132,300원132,600원132,100원132,200원6,503
cmsy84mbe02aq0zg8ooq6snvnstock-5m012330:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84mb502ap0zg81qmqbbr51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 14:20:00raw521,000원521,000원519,000원520,000원2,389
cmsy84maq02ao0zg8bw244qy4stock-5m373220:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84man02an0zg8qjou0d1l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 14:20:00raw353,000원354,000원353,000원353,000원3,688
cmsy84maa02ak0zg8jnos8oy5stock-5m207940:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84ma602aj0zg8dqk0n9p41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:20:00raw1,531,000원1,532,000원1,527,000원1,532,000원360
cmsy84ma002ai0zg8porx1lc5stock-5m105560:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84m9w02ah0zg8clyj2nvw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 14:20:00raw167,500원167,800원167,400원167,600원22,072
cmsy84m9q02ag0zg8ysdwlkbkstock-5m000270:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84m9m02af0zg8enkil9ox1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 14:20:00raw137,400원137,500원137,300원137,400원5,217
cmsy84m9h02ae0zg8yisu1xf7stock-5m005490:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84m9d02ad0zg8oyvqybpy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 14:20:00raw325,000원325,000원324,000원324,000원1,401
cmsy84m9802ac0zg8dau6kc0astock-5m068270:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84m9402ab0zg83qvihnvc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 14:20:00raw194,600원195,100원194,300원194,800원5,932
cmsy84m8y02aa0zg8nlt8ea2istock-5m051910:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84m8u02a90zg83bkmtii01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 14:20:00raw271,500원272,000원271,000원271,500원670
cmsy84m8h02a60zg8icdugohistock-5m006400:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84m8d02a50zg8bqbsh6df1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 14:20:00raw495,750원496,000원495,000원495,000원7,565
cmsy84m8702a40zg8be4vnc6tstock-5m035720:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84m8302a30zg8a7x7q5t91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 14:20:00raw38,200원38,200원38,150원38,200원28,679
cmsy84m7x02a20zg8bitvivyustock-5m035420:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84m7t02a10zg8y8w800ul1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 14:20:00raw217,000원217,500원216,500원216,500원6,232
cmsy84m7l02a00zg8wrsowx0hstock-5m066570:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84m7h029z0zg80ef9zrmt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 14:20:00raw211,500원211,500원210,000원210,000원6,967
cmsy84m7a029y0zg8mi24tas3stock-5m005380:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84m76029x0zg8kbgoltzk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:20:00raw437,000원437,500원436,000원436,500원3,996
62,960건 중 47,801–47,850← 이전957 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬