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
cmsy15ubg00wq0zg80xyzfrrdstock-5m373220:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15ubb00wp0zg8rzs5da221
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 11:05:00raw360,500원361,000원359,500원360,000원1,754
cmsy15ub500wo0zg8vcpomw51stock-5m055550:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15ub100wn0zg8v31kw0zh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 11:05:00raw105,800원106,000원105,800원105,800원7,014
cmsy15uav00wm0zg8fjpvnid0stock-5m105560:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15uar00wl0zg868r4tra61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 11:05:00raw167,300원167,800원167,200원167,300원8,658
cmsy15uam00wk0zg80z130ytmstock-5m000270:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15uai00wj0zg8lnv6ni471
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:05:00raw140,600원141,000원140,600원140,950원2,107
cmsy15ua300wg0zg8uxu6dc0istock-5m068270:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15u9z00wf0zg8yk57a4jf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 11:05:00raw197,900원197,900원197,300원197,500원3,077
cmsy15u9t00we0zg840iry5mastock-5m051910:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15u9p00wd0zg89wies8471
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 11:05:00raw277,000원278,000원276,500원277,500원501
cmsy15u9j00wc0zg8ss149rj3stock-5m006400:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15u9g00wb0zg87fz05x3c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 11:05:00raw506,000원507,000원505,000원506,000원1,735
cmsy15u9300w80zg88lq5klq6stock-5m035720:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15u8z00w70zg8x28wmdk41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:05:00raw38,600원38,600원38,550원38,600원7,625
cmsy15u8t00w60zg81zpu5p92stock-5m066570:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15u8p00w50zg8kcittlwz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 11:05:00raw217,000원217,250원216,000원217,000원5,393
cmsy15u8j00w40zg86cdr0efistock-5m005380:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15u8f00w30zg8t5ngc9sl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:05:00raw448,000원450,000원447,500원449,500원4,984
cmsy15u8900w20zg84244qxgnstock-5m000660:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15u8600w10zg8ahs22b161
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 11:05:00raw1,727,000원1,739,000원1,725,000원1,735,000원51,130
cmsy15u7z00w00zg8nwea1130stock-5m005930:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15u7u00vz0zg8zzyx08fm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:05:00raw278,500원279,500원278,000원279,000원128,403
cmsy1cadb00xi0zg8hr7yq5gxstock-5m035420:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cad800xh0zg82q37j6i81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 11:05:00raw221,000원221,500원221,000원221,500원2,881
cmsy1cag000y20zg882nywdkdstock-5m207940:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cafw00y10zg83qr2v5gu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:05:00raw1,540,000원1,541,000원1,537,000원1,540,000원229
cmsy15udt00x80zg8kato860pstock-5m017670:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15udp00x70zg857cal8xb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 11:05:00raw102,300원102,900원102,100원102,100원16,417
cmsy0zem600vk0zg8cy27i4cpstock-5m012330:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zem300vj0zg8x1u5ajyf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 11:00:00raw536,000원539,000원536,000원537,000원2,480
cmsy0zeo100vy0zg8u5xb6wp8stock-5m017670:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zeny00vx0zg8xy38xd0g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 11:00:00raw102,100원102,900원101,500원102,300원25,742
cmsy0zens00vw0zg8wyv2js2ustock-5m030200:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zenp00vv0zg8fv5aaya61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 11:00:00raw54,000원54,000원53,900원54,000원2,954
cmsy0zeni00vu0zg8id0yii94stock-5m015760:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zene00vt0zg8vo8ffsoy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 11:00:00raw32,700원32,750원32,700원32,700원3,086
cmsy0zen800vs0zg8ovt32uvlstock-5m003550:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zen400vr0zg8qiply03u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:00:00raw115,300원115,800원115,250원115,750원2,595
cmsy0zemq00vo0zg8x6gp68k8stock-5m034730:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zemn00vn0zg8g7au6iq61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:00:00raw609,000원614,000원608,000원611,000원1,466
cmsy0zemh00vm0zg8g3ih3udtstock-5m028260:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zemd00vl0zg8sqd1m3qg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:00:00raw372,500원374,000원372,000원372,500원4,903
cmsy0zelx00vi0zg8ixgiq6qmstock-5m373220:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zelt00vh0zg8o3gkwznk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 11:00:00raw359,500원361,500원359,500원360,000원3,727
cmsy0zeln00vg0zg87z3tnmtnstock-5m207940:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zelj00vf0zg8k0q6c02y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:00:00raw1,538,000원1,541,000원1,538,000원1,541,000원308
cmsy0zele00ve0zg8001kp4bdstock-5m055550:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zela00vd0zg8kwtyai9p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 11:00:00raw105,600원106,000원105,600원105,800원6,400
cmsy0zel300vc0zg8w0nebq5zstock-5m105560:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zel000vb0zg88krk01861
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 11:00:00raw167,200원167,700원167,200원167,300원7,416
cmsy0zeku00va0zg83eiz6tj4stock-5m000270:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zekp00v90zg8c45pqr8k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:00:00raw140,500원141,000원140,450원140,600원1,966
cmsy0zekj00v80zg80y4p6m3pstock-5m005490:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zekf00v70zg8s2ov6b0c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:00:00raw329,500원331,000원329,500원330,000원1,933
cmsy0zek900v60zg8fro4nm5kstock-5m068270:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zek500v50zg8fv3kibcm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 11:00:00raw197,450원198,100원197,400원197,800원3,076
cmsy0zejy00v40zg8gy3su1evstock-5m051910:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zejv00v30zg89c9wpzrd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 11:00:00raw277,000원278,500원276,500원277,000원1,453
cmsy0zejh00v00zg8mzhdqumgstock-5m035720:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zejd00uz0zg8p9gqcy5l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:00:00raw38,550원38,700원38,500원38,550원18,803
cmsy0zej600uy0zg88drztpl2stock-5m035420:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zej300ux0zg83mxw6kgu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 11:00:00raw220,500원222,000원220,500원221,000원7,668
cmsy0zeix00uw0zg8hxkw0ihrstock-5m066570:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zeit00uv0zg8rgbbspmo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 11:00:00raw216,000원217,750원216,000원217,000원17,257
cmsy0zein00uu0zg8dm29i7zmstock-5m005380:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zeij00ut0zg8i0m0hc941
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:00:00raw447,500원449,000원447,000원448,000원4,845
cmsy0zeid00us0zg8mb0dqavsstock-5m000660:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zei800ur0zg8zpu2m3wi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 11:00:00raw1,729,000원1,735,000원1,725,000원1,727,000원83,205
cmsy0zei200uq0zg808of1ejlstock-5m005930:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zehx00up0zg8lv0gpmqz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:00:00raw278,500원279,500원277,500원278,500원238,129
cmsy15uc000wu0zg8zz3dkatostock-5m096770:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15ubw00wt0zg879iicz3l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 11:00:00raw132,100원132,400원131,900원132,100원3,931
cmsy15u9b00wa0zg8qnyuj232stock-5m006400:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15u9800w90zg84jziweg71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 11:00:00raw504,000원508,500원504,000원505,000원4,334
cmsy0szom00u40zg86q8h4z45stock-5m055550:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szoi00u30zg8nnin4pg11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 10:55:00raw105,300원105,700원105,200원105,500원11,539
cmsy0szn700tu0zg826g6dpa1stock-5m068270:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szn200tt0zg86kfvdvbi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 10:55:00raw197,100원197,400원196,700원197,400원8,069
cmsy0szmv00ts0zg8ljd10pjcstock-5m006400:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szmr00tr0zg8kkanwp7u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 10:55:00raw501,000원505,500원501,000원505,000원7,237
cmsy0szlj00ti0zg8yk74afw3stock-5m066570:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szlf00th0zg8eit1x1fn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 10:55:00raw215,000원217,000원214,500원216,000원38,820
cmsy0szl900tg0zg8r9ctfmwdstock-5m005380:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:172026-08-18 11:05:17cmsy0szl500tf0zg8dj27dy5n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:55:00raw445,500원447,500원445,500원447,500원6,318
cmsy0szkx00te0zg8ijcex8zdstock-5m000660:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:172026-08-18 11:05:17cmsy0szkt00td0zg8hahs5jea1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 10:55:00raw1,722,000원1,729,000원1,718,000원1,729,000원84,117
cmsy0szma00to0zg8ozr1yitqstock-5m035420:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szm600tn0zg87e6p6rqb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 10:55:00raw220,500원221,000원220,000원220,500원6,799
cmsy0zen000vq0zg8l4fv4tifstock-5m003550:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zemw00vp0zg8juxjkgry1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:55:00raw115,300원115,400원115,200원115,200원2,324
cmsy0sznr00ty0zg8pc8j00gestock-5m000270:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0sznn00tx0zg8cg3gcc6a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:55:00raw140,000원140,500원140,000원140,500원5,032
cmsy0szri00uo0zg8jy87tqg8stock-5m017670:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szre00un0zg8zk67st881
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 10:55:00raw101,500원102,500원101,300원102,200원26,679
cmsy0sznh00tw0zg8sm6j7awwstock-5m005490:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0sznd00tv0zg80ybmk6li1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:55:00raw328,500원330,000원328,500원330,000원3,422
cmsy0szml00tq0zg89fe7qbjzstock-5m035720:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szmh00tp0zg8wmsbjhpx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:55:00raw38,450원38,550원38,400원38,550원28,086
64,776건 중 50,551–50,600← 이전1012 / 1296 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬