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
cmsy0g47h00rm0zg81g6kqq19stock-5m055550:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g47d00rl0zg8ppp43s171
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 10:45:00raw105,300원105,600원105,100원105,300원10,143
cmsy0g45h00r80zg8nbnnoazbstock-5m035720:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g45d00r70zg83fbbmly71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:45:00raw38,550원38,600원38,500원38,550원35,012
cmsy0szls00tk0zg84kq2qxlrstock-5m035420:20260818:10452026-08-18 10:45:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szlo00tj0zg8vc3tt3s41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 10:45:00raw221,500원222,000원221,000원221,500원10,908
cmsy0g47700rk0zg8isnppacdstock-5m105560:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g47200rj0zg8120r2f181
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 10:45:00raw167,000원167,700원166,900원167,200원15,503
cmsy0g46w00ri0zg8nw8dbpkkstock-5m000270:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g46s00rh0zg89vrgbdsp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:45:00raw140,300원140,400원140,300원140,300원4,439
cmsy0g46l00rg0zg8ymi4knrnstock-5m005490:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g46i00rf0zg8xixbjdh21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:45:00raw330,500원331,000원329,000원329,000원3,489
cmsy0g46c00re0zg8r55qbwz3stock-5m068270:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g46800rd0zg8c2bwyk3d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 10:45:00raw197,300원197,700원197,100원197,300원6,986
cmsy09pd000qu0zg8ijp7qd01stock-5m015760:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pcw00qt0zg8y2r85mts1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 10:40:00raw32,850원32,850원32,750원32,750원29,756
cmsy09pdk00qy0zg8ooapmgklstock-5m017670:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pdg00qx0zg8pnmeoqez1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 10:40:00raw103,400원103,600원102,500원102,700원24,302
cmsy09pd900qw0zg8n8bdu263stock-5m030200:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pd600qv0zg8v74c5yuj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 10:40:00raw54,000원54,000원53,900원54,000원2,846
cmsy09pcq00qs0zg803ctryllstock-5m003550:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pcm00qr0zg86ymshe2t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:40:00raw115,950원116,400원115,500원115,500원6,556
cmsy09pcg00qq0zg8kwav1gsostock-5m034730:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pcc00qp0zg8kdqh5s6p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:40:00raw614,000원615,000원609,000원610,000원2,329
cmsy09pc600qo0zg8rh2b8wo6stock-5m028260:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pc200qn0zg8y0vckgfz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:40:00raw379,500원379,500원375,500원376,000원7,086
cmsy09pbw00qm0zg8brt49tcvstock-5m096770:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pbs00ql0zg89s1ek1511
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 10:40:00raw131,500원131,500원130,900원130,900원11,309
cmsy09pbm00qk0zg8f6et5e41stock-5m012330:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pbh00qj0zg8rcny87hn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 10:40:00raw542,000원543,000원539,000원539,000원7,914
cmsy09p6j00pq0zg89xm4zowgstock-5m005930:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09p6900pp0zg8ayo0k1f61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:40:00raw281,500원281,750원279,500원279,500원492,261
cmsy09pbb00qi0zg8u92oxi9sstock-5m373220:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pb700qh0zg89sccxcxy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 10:40:00raw361,500원362,000원359,500원359,500원2,918
cmsy09pb100qg0zg8sdpqbj5qstock-5m207940:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pax00qf0zg8uk3841591
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:40:00raw1,534,000원1,534,000원1,526,500원1,528,000원515
cmsy09par00qe0zg85l9uqf50stock-5m055550:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pan00qd0zg8f3g6abre1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 10:40:00raw105,500원105,500원105,200원105,300원13,797
cmsy09pag00qc0zg8hciaiuxjstock-5m105560:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pab00qb0zg88m2f8kar1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 10:40:00raw167,700원167,700원166,900원166,900원16,520
cmsy09pa500qa0zg8207knyjsstock-5m000270:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pa100q90zg8o4k0gnmp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:40:00raw140,950원141,000원140,300원140,400원10,676
cmsy09p9v00q80zg8fw2jx21cstock-5m005490:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09p9r00q70zg8yxkt35851
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:40:00raw331,500원331,500원330,000원330,500원2,730
cmsy09p9l00q60zg80gha1m3nstock-5m068270:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09p9i00q50zg8kbn03qtf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 10:40:00raw198,100원198,200원197,200원197,400원8,317
cmsy09p9b00q40zg8004l0roastock-5m051910:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09p9700q30zg820rvrhpl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 10:40:00raw278,250원278,500원277,000원277,500원1,117
cmsy09p9100q20zg8ja7on2tistock-5m006400:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09p8y00q10zg8h2xehagz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 10:40:00raw512,000원512,000원505,000원505,000원6,731
cmsy09p8s00q00zg8kwxjei31stock-5m035720:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09p8o00pz0zg8cqjxkgse1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:40:00raw38,650원38,650원38,550원38,550원63,557
cmsy09p8i00py0zg81rymkwd6stock-5m035420:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09p8e00px0zg8ue91vfac1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 10:40:00raw222,500원223,500원221,500원222,000원11,923
cmsy09p8900pw0zg8uxc3gdsystock-5m066570:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09p8400pv0zg8ducugatf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 10:40:00raw217,500원218,000원216,500원216,500원16,997
cmsy09p7y00pu0zg831vk16cnstock-5m005380:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09p7t00pt0zg8i99a2hqq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:40:00raw451,500원452,000원449,250원449,500원16,295
cmsy09p7c00ps0zg84vgcmwvcstock-5m000660:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09p7300pr0zg8hoot2fdg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 10:40:00raw1,762,000원1,762,000원1,741,000원1,741,000원80,027
cmsy039lw00pa0zg81x8hfrkrstock-5m012330:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039ls00p90zg8u5qwkmk01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 10:35:00raw545,000원545,000원542,000원542,000원2,563
cmsy039m600pc0zg892edzegfstock-5m096770:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039m200pb0zg8tkdocmm11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 10:35:00raw131,800원132,000원131,400원131,500원4,712
cmsy039l400p40zg8ddvj8qqsstock-5m055550:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039l000p30zg8oqakxpg41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 10:35:00raw105,550원105,600원105,500원105,600원4,438
cmsy039n900pk0zg81bjsoyqpstock-5m015760:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039n500pj0zg8b83wg7m41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 10:35:00raw32,800원32,850원32,800원32,850원13,012
cmsy039mz00pi0zg8fvesslxtstock-5m003550:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039mv00ph0zg8sr2fsg481
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:35:00raw116,050원116,100원115,900원115,900원646
cmsy039mo00pg0zg8kxxjja9qstock-5m034730:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039ml00pf0zg8iii3nifg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:35:00raw614,000원615,000원614,000원614,000원705
cmsy039ld00p60zg8y3vyowa3stock-5m207940:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039l900p50zg8z5zm9py71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:35:00raw1,533,000원1,534,000원1,533,000원1,533,000원202
cmsy039kk00p00zg8ipv7c9xlstock-5m000270:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039kg00oz0zg8ifvbgiff1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:35:00raw140,800원141,400원140,700원140,950원11,487
cmsy039mf00pe0zg8nakpzv96stock-5m028260:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039mb00pd0zg8huyabrax1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:35:00raw380,500원381,000원379,000원379,000원4,881
cmsy039nj00pm0zg80dnschxqstock-5m030200:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039ng00pl0zg802zrjxiz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 10:35:00raw54,000원54,000원53,900원54,000원4,208
cmsy039lm00p80zg83noaf1fmstock-5m373220:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039li00p70zg8kx7kg02g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 10:35:00raw361,000원362,000원361,000원362,000원2,566
cmsy039nu00po0zg8kxkrvpksstock-5m017670:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039nq00pn0zg8dnw3mned1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 10:35:00raw103,300원103,700원102,700원103,500원26,531
cmsy039ku00p20zg8ti2rr0twstock-5m105560:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039kq00p10zg8hzd0o86f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 10:35:00raw167,800원167,900원167,500원167,600원7,661
cmsy039jq00ou0zg8wkepso8jstock-5m051910:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039jm00ot0zg8doxjh66n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 10:35:00raw279,000원279,500원278,000원278,250원1,506
cmsy039jg00os0zg8p7nigboestock-5m006400:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039jc00or0zg8gc0ri68b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 10:35:00raw510,000원512,000원509,000원512,000원3,211
cmsy039i000oi0zg8hp01w2w7stock-5m005380:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039hw00oh0zg8b9cnnqm31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:35:00raw451,500원452,500원451,000원451,500원4,426
cmsy039ka00oy0zg8fvj2x4n9stock-5m005490:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039k600ox0zg8y0e64odc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:35:00raw332,000원332,500원331,000원331,000원1,435
cmsy039k000ow0zg8wc05hk48stock-5m068270:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039jw00ov0zg8exzyck081
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 10:35:00raw198,100원198,400원197,700원198,200원3,257
cmsy039hq00og0zg8s2niai8sstock-5m000660:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039hm00of0zg8kp583qe41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 10:35:00raw1,758,000원1,766,000원1,756,000원1,762,000원38,719
cmsy039hd00oe0zg8vdcefvtkstock-5m005930:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039h400od0zg810076tlz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:35:00raw281,000원282,000원281,000원281,750원172,268
64,776건 중 50,651–50,700← 이전1014 / 1296 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬