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
cmsy1vknh01200zg8g9mkbu7jstock-5m012330:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vknd011z0zg8hhlepmv41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 11:25:00raw532,000원533,000원530,000원531,000원3,291
cmsy1vkh401100zg8nn2n6x08stock-5m005930:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:172026-08-18 11:35:17cmsy1vkgx010z0zg8gguuukfz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:25:00raw274,500원275,000원273,000원273,250원411,191
cmsy1vkhw01120zg82urd1bp1stock-5m000660:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkhn01110zg8e9spzgfo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 11:25:00raw1,703,000원1,703,000원1,686,000원1,689,000원113,887
cmsy1vkin01140zg8fdja6gjxstock-5m005380:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkie01130zg8lz3aq6pf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:25:00raw443,500원444,000원441,500원442,000원9,624
cmsy1vkjf01160zg8x7rnfybvstock-5m066570:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkj601150zg8jzzf3dov1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 11:25:00raw214,500원215,000원213,500원213,500원19,691
cmsy1vkka011c0zg8k3562d9gstock-5m035420:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkk7011b0zg8gx2td7wf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 11:25:00raw220,500원221,000원219,500원219,500원16,343
cmsy1vkkt011g0zg8m1qwtdj8stock-5m035720:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkkp011f0zg8qgxl12ek1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:25:00raw38,500원38,500원38,450원38,450원13,086
cmsy1vkl3011i0zg8pi7xoannstock-5m006400:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkkz011h0zg80wnew67u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 11:25:00raw502,000원502,000원499,500원499,500원8,234
cmsy1vklc011k0zg87qwrlosgstock-5m051910:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkl8011j0zg88i40yuo31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 11:25:00raw275,500원276,500원275,000원275,500원2,748
cmsy1vkll011m0zg81h3rz8lzstock-5m068270:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkli011l0zg8709uv7bm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 11:25:00raw197,100원197,200원196,700원196,950원5,537
cmsy1vklw011o0zg8urmwcmplstock-5m005490:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkls011n0zg89ff11hen1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:25:00raw328,000원328,500원327,500원327,500원2,782
cmsy1vkmd011s0zg8snrhwz1bstock-5m105560:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkm9011r0zg8dmsd9j681
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 11:25:00raw167,100원167,500원166,900원167,300원9,147
cmsy1vkmm011u0zg8ty8fo895stock-5m055550:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkmi011t0zg8mo54q5ew1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 11:25:00raw105,700원106,000원105,700원105,900원5,502
cmsy1vkmx011w0zg8rtsf33iustock-5m207940:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkmt011v0zg82vxhyauv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:25:00raw1,541,000원1,542,000원1,540,000원1,540,000원513
cmsy1vkn7011y0zg8brc5p3chstock-5m373220:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkn3011x0zg8lpn27zwc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 11:25:00raw358,000원358,500원357,000원357,000원4,683
cmsy1vknq01220zg8aef2duq1stock-5m096770:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vknn01210zg8c2cv0xft1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 11:25:00raw133,000원133,300원132,600원132,700원21,085
cmsy1vko101240zg888imank6stock-5m034730:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vknx01230zg884hg6lj41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:25:00raw603,000원604,000원601,000원602,000원1,298
cmsy1vkoa01260zg8nd8y2ub2stock-5m003550:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vko701250zg8sg43pf5w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:25:00raw114,600원114,800원114,500원114,500원3,123
cmsy1vkok01280zg8msvpp7mpstock-5m015760:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkog01270zg803mosv281
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 11:25:00raw32,600원32,600원32,550원32,550원12,508
cmsy1vkot012a0zg8ul057f2gstock-5m030200:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkoq01290zg8crtt89881
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 11:25:00raw54,200원54,200원54,000원54,100원3,381
cmsy1vkp3012c0zg8mkv93uvpstock-5m017670:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkoz012b0zg87y9yhbjg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 11:25:00raw101,200원101,500원100,500원100,800원34,503
cmsy2206l012w0zg833n34erostock-5m000270:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2206i012v0zg8xf636io91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:25:00raw139,900원140,000원139,300원139,300원5,194
cmsy2208g013a0zg84hvo21dcstock-5m028260:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2208b01390zg8z10t1n0m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:25:00raw370,500원372,000원370,500원371,000원4,826
cmsy1vkk2011a0zg8kpcfl1o1stock-5m035420:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkjy01190zg87a8ab0ly1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 11:20:00raw220,000원221,000원220,000원220,500원5,396
cmsy1p5jn010y0zg8h03xx6z3stock-5m017670:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5jj010x0zg8bo1u1esf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 11:20:00raw101,600원101,900원100,900원101,200원20,011
cmsy1p5jc010w0zg8pd4r9ktustock-5m030200:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5j9010v0zg8d6vh4t5g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 11:20:00raw54,200원54,200원54,000원54,200원2,608
cmsy1p5j2010u0zg8xr5fibfpstock-5m015760:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5iy010t0zg8cm5n05bp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 11:20:00raw32,650원32,650원32,550원32,600원20,107
cmsy1p5em00zy0zg8h6utmogsstock-5m000660:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5ej00zx0zg86hn7xm3g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 11:20:00raw1,709,000원1,715,000원1,702,000원1,702,000원50,114
cmsy1p5is010s0zg8imneykcqstock-5m003550:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5io010r0zg8vj0yry761
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:20:00raw114,600원114,900원114,500원114,700원7,155
cmsy1p5ii010q0zg889f8ayqdstock-5m034730:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5ie010p0zg8z5a4jbo51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:20:00raw607,000원609,000원603,000원603,000원1,740
cmsy1p5i8010o0zg8ubb8tqitstock-5m028260:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5i5010n0zg8o6nur0zk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:20:00raw372,000원373,000원370,500원371,000원3,885
cmsy1p5hz010m0zg86qb9ji3fstock-5m096770:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5hv010l0zg8oq35u5721
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 11:20:00raw132,500원133,000원132,400원132,900원10,924
cmsy1p5hp010k0zg8qvbkzezrstock-5m012330:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5hl010j0zg8c5ejlkup1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 11:20:00raw534,000원535,000원532,000원532,000원3,331
cmsy1p5hf010i0zg8u894o0w9stock-5m373220:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5hb010h0zg84zmac88v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 11:20:00raw358,500원359,000원358,000원358,000원1,209
cmsy1p5eb00zw0zg8z2zeiyhmstock-5m005930:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5e000zv0zg8gvmqh6l41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:20:00raw275,500원276,000원274,500원275,000원232,245
cmsy1p5h5010g0zg8tkgbs4bastock-5m207940:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5h2010f0zg8nmlcxwg01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:20:00raw1,541,000원1,542,000원1,540,000원1,542,000원306
cmsy1p5gt010e0zg8rn6fbv4istock-5m055550:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5go010d0zg8k07uaxy41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 11:20:00raw106,000원106,000원105,600원105,700원5,187
cmsy1p5gi010c0zg8aam3g19estock-5m000270:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5ge010b0zg8hd5dekyn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:20:00raw140,200원140,400원139,900원140,000원4,294
cmsy1p5g8010a0zg80b8jgf60stock-5m005490:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5g301090zg8h0akuykn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:20:00raw329,000원329,500원328,000원328,000원904
cmsy1p5fx01080zg85o6cutm6stock-5m068270:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5fu01070zg8tkui6py11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 11:20:00raw197,300원197,500원197,000원197,200원2,990
cmsy1p5fo01060zg8n5177hsfstock-5m051910:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5fk01050zg8711bdqpn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 11:20:00raw276,500원277,000원275,500원276,000원1,397
cmsy1p5fe01040zg8om8ws2nvstock-5m006400:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5fa01030zg8kqybk79h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 11:20:00raw502,000원503,000원501,000원501,000원1,850
cmsy1p5f501020zg8i5w5ofm4stock-5m066570:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5f101010zg8bxielqh11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 11:20:00raw214,500원216,000원214,500원215,000원8,855
cmsy1p5ev01000zg88nqgfgnvstock-5m005380:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5es00zz0zg82fz32pj01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:20:00raw445,000원445,500원443,000원443,500원10,468
cmsy1vkm4011q0zg87zs0ps8astock-5m105560:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkm1011p0zg8gwhpiq9h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 11:20:00raw167,200원167,500원166,900원167,100원7,274
cmsy1vkkk011e0zg8kaliknhnstock-5m035720:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkkg011d0zg8suwu4que1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:20:00raw38,500원38,550원38,450원38,550원8,452
cmsy1iptc00zk0zg8njbkv0hestock-5m028260:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipt800zj0zg82h98nzht1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:15:00raw371,500원372,500원370,500원372,000원3,811
cmsy1ipt200zi0zg85eg3arfnstock-5m096770:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipsz00zh0zg8o00jxulw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 11:15:00raw132,000원132,700원131,600원132,600원7,426
cmsy1ipoa00yo0zg8fnkoichbstock-5m005930:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipo400yn0zg8bk396ttb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:15:00raw276,500원276,500원275,000원275,500원289,591
cmsy1ipor00yq0zg8aqmjdqqzstock-5m000660:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipok00yp0zg8qfxascqg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 11:15:00raw1,716,000원1,720,000원1,703,000원1,709,000원75,527
64,776건 중 50,451–50,500← 이전1010 / 1296 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬