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
cmsy6vlpo021q0zg8herbajzfstock-5m207940:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlpl021p0zg88g305txi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:45:00raw1,522,000원1,525,000원1,521,000원1,522,000원329
cmsy6vlq1021s0zg8y5q6wfwjstock-5m012330:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlpu021r0zg86rx986js1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 13:45:00raw522,000원523,000원521,000원522,000원2,804
cmsy6vlqa021u0zg8vkk67kdvstock-5m096770:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlq6021t0zg8yimr9p171
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 13:45:00raw133,400원133,700원133,100원133,200원9,476
cmsy6vlqk021w0zg829mfqe6kstock-5m028260:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlqg021v0zg89pc82x5c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:45:00raw371,500원373,000원371,000원373,000원3,547
cmsy6vlqv021y0zg8of1fm5c3stock-5m034730:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlqr021x0zg8te971yps1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:45:00raw599,000원600,000원597,000원599,000원1,122
cmsy6vlr602200zg8nucbyglistock-5m003550:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlr2021z0zg83lfnywj41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:45:00raw112,800원112,900원112,600원112,600원1,407
cmsy6vlrk02220zg8diwl6dvwstock-5m015760:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlrf02210zg8ue7tlanf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 13:45:00raw32,375원32,400원32,350원32,350원1,892
cmsy6vlry02240zg87754hcznstock-5m030200:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlrt02230zg88tna03wv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 13:45:00raw54,100원54,300원54,100원54,300원8,901
cmsy6vllo020y0zg8gr0upcr3stock-5m005930:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlle020x0zg8v5lcftwk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 13:45:00raw270,750원271,000원270,000원270,750원160,000
cmsy6vlmz02160zg8uegaurwastock-5m035420:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlmv02150zg85c4323xy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 13:45:00raw217,500원218,000원217,000원217,500원9,383
cmsy6vlmp02140zg8d97jrhshstock-5m066570:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlml02130zg8v5pvgxbb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 13:45:00raw210,500원210,500원209,500원210,000원8,709
cmsy6vlme02120zg8qkq8c9erstock-5m005380:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlma02110zg807xxvxy01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:45:00raw437,250원438,000원436,500원437,500원10,405
cmsy721fz022y0zg801gdhssdstock-5m373220:20260818:13452026-08-18 13:45:00instantevent2026-08-18 14:00:172026-08-18 14:00:17cmsy721fv022x0zg86hqleltj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 13:45:00raw353,500원354,500원353,500원354,000원6,126
cmsy6p6rw020c0zg80q5uzhwistock-5m207940:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6rs020b0zg88bplapok1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:40:00raw1,524,000원1,524,000원1,522,000원1,522,000원245
cmsy6vlnt021c0zg8kk4vekd5stock-5m051910:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlnp021b0zg8z8xudmln1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 13:40:00raw273,000원273,500원272,500원273,000원414
cmsy6p6np01zk0zg8pn2rhwh5stock-5m005930:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6nf01zj0zg8jiamoez31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 13:40:00raw271,250원272,000원270,500원270,750원121,021
cmsy6p6og01zm0zg8ry219tevstock-5m000660:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6o801zl0zg823u5ylxg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 13:40:00raw1,679,500원1,684,000원1,676,000원1,679,000원27,160
cmsy6p6or01zo0zg8ve0dvsvcstock-5m005380:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6on01zn0zg8wkbfe7rq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:40:00raw438,000원438,500원436,000원437,000원11,362
cmsy6p6p101zq0zg8arhhdgrzstock-5m066570:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6ox01zp0zg8jkftucbm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 13:40:00raw210,500원211,000원210,000원210,000원3,699
cmsy6p6pa01zs0zg83ya4hh5xstock-5m035420:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6p601zr0zg8f9f945an1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 13:40:00raw218,000원218,500원217,500원217,750원5,518
cmsy6p6pj01zu0zg8xage85lbstock-5m035720:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6pg01zt0zg8najealo51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:40:00raw38,200원38,250원38,200원38,200원13,443
cmsy6p6ps01zw0zg8w7521d2xstock-5m006400:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6po01zv0zg81ok4mjd71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 13:40:00raw498,000원498,500원497,000원497,000원3,237
cmsy6p6q201zy0zg8uqbgogd6stock-5m068270:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6py01zx0zg8cxy0jgk01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 13:40:00raw194,600원194,650원194,500원194,500원4,125
cmsy6p6qc02000zg8t8g49wl9stock-5m005490:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6q901zz0zg8067qvtww1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 13:40:00raw325,500원325,500원324,500원325,000원1,406
cmsy6p6qu02040zg8ewqftgyistock-5m000270:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6qr02030zg8ws9r4qw01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 13:40:00raw137,500원137,600원137,500원137,500원1,590
cmsy6p6rc02080zg8fkuanc4zstock-5m105560:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6r902070zg8nirtmvs31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 13:40:00raw166,900원166,900원166,600원166,700원5,424
cmsy6p6rm020a0zg8csufm115stock-5m055550:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6rj02090zg87ppk6q781
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 13:40:00raw105,700원105,900원105,500원105,700원11,233
cmsy6p6s5020e0zg83qr582ljstock-5m373220:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6s2020d0zg8y3tvwelm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 13:40:00raw354,000원354,500원353,500원353,500원4,228
cmsy6p6se020g0zg8mpi94slystock-5m012330:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6sb020f0zg8039wksrf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 13:40:00raw523,000원524,000원522,000원522,000원2,647
cmsy6p6so020i0zg8jokeaa44stock-5m096770:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6sk020h0zg8980ev8cm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 13:40:00raw133,200원133,700원133,100원133,400원9,287
cmsy6p6sw020k0zg89momtf5ystock-5m028260:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6st020j0zg815gvp60y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:40:00raw370,500원372,500원370,000원371,000원3,460
cmsy6p6tf020o0zg8ndgbt73xstock-5m034730:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6tb020n0zg8y5s0id6x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:40:00raw598,000원599,000원595,000원599,000원1,227
cmsy6p6to020q0zg8rzsh14vfstock-5m003550:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6tk020p0zg8py5wzwmg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:40:00raw112,900원113,000원112,800원112,800원1,575
cmsy6p6tx020s0zg88vv4qa9dstock-5m015760:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6tt020r0zg865sy63pg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 13:40:00raw32,375원32,400원32,350원32,375원1,846
cmsy6p6u7020u0zg8m1szx9qnstock-5m030200:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6u3020t0zg8efwf1liz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 13:40:00raw54,200원54,200원54,100원54,100원3,894
cmsy6p6uh020w0zg80ddsyg8hstock-5m017670:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6ud020v0zg85dtkp82y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 13:40:00raw100,100원100,200원99,600원99,600원9,934
cmsy6ir2k01z60zg8emvp5sygstock-5m012330:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:45:182026-08-18 13:45:18cmsy6ir2g01z50zg8ez1l5jil1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 13:35:00raw524,000원524,000원523,000원524,000원2,078
cmsy6iqzl01yo0zg8xlaxkzzkstock-5m035720:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:45:172026-08-18 13:45:17cmsy6iqzh01yn0zg8wfijrxoc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:35:00raw38,250원38,250원38,200원38,200원6,329
cmsy6iqzw01yq0zg8fewz3m2tstock-5m006400:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:45:172026-08-18 13:45:17cmsy6iqzs01yp0zg8xelgp5f61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 13:35:00raw499,000원500,000원498,250원498,250원3,381
cmsy6ir0701ys0zg8aqb9xn5bstock-5m051910:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:45:182026-08-18 13:45:18cmsy6ir0301yr0zg81wwoi22a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 13:35:00raw273,000원273,500원273,000원273,000원805
cmsy6ir0i01yu0zg8huca0fn4stock-5m068270:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:45:182026-08-18 13:45:18cmsy6ir0d01yt0zg89opqtj491
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 13:35:00raw194,700원194,900원194,600원194,600원3,166
cmsy6ir0u01yw0zg8jcnl2pv8stock-5m005490:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:45:182026-08-18 13:45:18cmsy6ir0o01yv0zg8a1jedesm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 13:35:00raw325,500원325,500원325,000원325,500원582
cmsy6ir1801yy0zg8eenj47e9stock-5m055550:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:45:182026-08-18 13:45:18cmsy6ir1401yx0zg8eh9zszr81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 13:35:00raw105,600원105,800원105,500원105,700원5,182
cmsy6ir1x01z20zg8tkyvjvlrstock-5m207940:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:45:182026-08-18 13:45:18cmsy6ir1s01z10zg8t7ufke2k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:35:00raw1,524,000원1,525,000원1,523,000원1,523,000원309
cmsy6ir2901z40zg86tj6zqwnstock-5m373220:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:45:182026-08-18 13:45:18cmsy6ir2401z30zg8djlkqx8w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 13:35:00raw354,000원354,500원354,000원354,000원3,012
cmsy6ir2w01z80zg8o66j0usrstock-5m096770:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:45:182026-08-18 13:45:18cmsy6ir2r01z70zg8gcmszt1d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 13:35:00raw132,900원133,500원132,900원133,200원7,665
cmsy6ir3601za0zg8d5sqkpyrstock-5m028260:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:45:182026-08-18 13:45:18cmsy6ir3201z90zg8xlyaup8b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:35:00raw371,000원372,000원370,500원371,000원3,006
cmsy6ir3g01zc0zg83vglui8sstock-5m003550:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:45:182026-08-18 13:45:18cmsy6ir3d01zb0zg8et7zxume1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:35:00raw112,700원113,000원112,700원112,900원4,826
cmsy6ir3q01ze0zg8y0aa4dprstock-5m015760:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:45:182026-08-18 13:45:18cmsy6ir3m01zd0zg8m422rxoc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 13:35:00raw32,350원32,400원32,350원32,375원3,551
cmsy6ir3z01zg0zg85ys3pwqkstock-5m030200:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:45:182026-08-18 13:45:18cmsy6ir3v01zf0zg8nqzh5ctx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 13:35:00raw54,200원54,200원54,100원54,100원3,921
62,960건 중 48,001–48,050← 이전961 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬