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
cmsy039ib00ok0zg8silfept5stock-5m066570:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039i700oj0zg82euup9xz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 10:35:00raw217,500원218,000원217,000원217,750원14,438
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
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
cmsxzwv5n00nq0zg877kb90i6stock-5m055550:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv5i00np0zg8yjisphhk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 10:30:00raw104,800원105,700원104,800원105,600원13,829
cmsy039j800oq0zg8su4p52jhstock-5m006400:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039j400op0zg8sqsl7i601
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 10:30:00raw511,000원512,000원508,000원509,000원5,726
cmsxzwv8p00oc0zg8rm9p015estock-5m017670:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv8l00ob0zg83vhylo9v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 10:30:00raw103,300원103,600원103,100원103,300원11,886
cmsxzwv8f00oa0zg891lwcj6gstock-5m030200:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv8b00o90zg823yy74tl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 10:30:00raw53,900원54,100원53,900원54,000원13,205
cmsxzwv8500o80zg8md22vorzstock-5m015760:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv8100o70zg8mq4dblbv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 10:30:00raw32,825원32,850원32,800원32,800원2,681
cmsxzwv7v00o60zg8tnzl67oestock-5m003550:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv7r00o50zg8fanvilpa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:30:00raw116,000원116,100원115,800원116,100원3,288
cmsxzwv7l00o40zg8zy4mvojfstock-5m034730:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv7h00o30zg8nr05ft3h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:30:00raw615,000원615,000원612,000원614,000원1,949
cmsxzwv7b00o20zg8iewgsm7astock-5m028260:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv7600o10zg8n7vypw0g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:30:00raw380,500원381,000원380,500원380,500원1,373
cmsxzwv7000o00zg8zpt1312astock-5m096770:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv6w00nz0zg84pvh95ro1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 10:30:00raw131,900원132,000원131,600원131,800원5,073
cmsxzwv6q00ny0zg8k42gomxestock-5m012330:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv6m00nx0zg8hsgovd0e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 10:30:00raw544,000원545,000원543,000원545,000원2,915
cmsxzwv6g00nw0zg83se7csr8stock-5m373220:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv6c00nv0zg824fqjqob1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 10:30:00raw361,000원361,500원361,000원361,500원1,286
cmsxzwv5x00ns0zg8hmf85nmostock-5m207940:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv5t00nr0zg8tyeomrbx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:30:00raw1,531,000원1,536,000원1,531,000원1,533,000원429
cmsxzwv5c00no0zg8nr7w5xeustock-5m105560:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv5800nn0zg8wzjcme511
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 10:30:00raw166,800원168,000원166,800원167,800원21,093
cmsxzwv5200nm0zg8tj956usostock-5m000270:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv4y00nl0zg8hwwvlo9b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:30:00raw140,700원140,800원140,700원140,700원1,440
cmsxzwv4s00nk0zg8bv8jr9bgstock-5m005490:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv4o00nj0zg8e5uxp2ge1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:30:00raw331,500원332,000원331,500원331,500원892
cmsxzwv4i00ni0zg8oskh7w31stock-5m068270:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv4e00nh0zg8nggf3u961
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 10:30:00raw197,700원198,500원197,700원198,150원4,268
cmsxzwv4800ng0zg858xpjiaystock-5m051910:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv4400nf0zg8vocb6ea41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 10:30:00raw278,500원280,000원278,000원279,000원1,722
cmsxzwv3y00ne0zg8usuu5uicstock-5m035720:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv3u00nd0zg8cnujbdr31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:30:00raw38,650원38,700원38,600원38,700원16,011
cmsxzwv3g00na0zg8bwxt2rapstock-5m035420:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv3b00n90zg8hjkiohh91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 10:30:00raw223,500원223,500원223,000원223,000원5,210
cmsxzwv3500n80zg8r7d67rkgstock-5m066570:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv3100n70zg8py9n82he1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 10:30:00raw218,000원218,500원217,500원217,500원14,986
cmsxzwv2v00n60zg8373222hhstock-5m005380:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv2r00n50zg8gjpbvs1h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:30:00raw453,000원453,500원451,000원451,500원8,604
cmsxzwv2l00n40zg8wma732ykstock-5m000660:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv2i00n30zg8ddtzm6731
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 10:30:00raw1,775,500원1,776,000원1,758,000원1,758,000원48,074
cmsxzwv2b00n20zg8th0mw7zastock-5m005930:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv2000n10zg82hknmzeu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:30:00raw283,000원283,000원281,000원281,250원247,005
cmsxzqezf00mi0zg8r1jiszt1stock-5m012330:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqezc00mh0zg87q7n8g7z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 10:25:00raw544,000원545,000원543,000원543,000원2,570
cmsxzqf1s00n00zg8aue6glprstock-5m017670:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqf1o00mz0zg82r2z83oq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 10:25:00raw103,300원103,600원103,000원103,200원14,389
cmsxzqf1i00my0zg84y52nujkstock-5m030200:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqf1f00mx0zg84l401b6u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 10:25:00raw53,900원54,000원53,900원54,000원1,461
cmsxzqf1900mw0zg86lbwd6emstock-5m015760:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqf1500mv0zg8l468qf5z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 10:25:00raw32,850원32,850원32,800원32,825원2,908
cmsxzqf0r00ms0zg8ufz0xya2stock-5m003550:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqf0n00mr0zg812s1fp4e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:25:00raw116,000원116,100원115,900원115,900원2,713
cmsxzqf0h00mq0zg8cdotphgjstock-5m034730:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqf0e00mp0zg879gj2abi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:25:00raw618,000원618,000원614,000원615,000원861
cmsxzqf0000mm0zg8y8l9ljnxstock-5m028260:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqezv00ml0zg80gdmsr0a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:25:00raw381,500원381,500원379,500원380,500원4,032
cmsxzqezp00mk0zg862xhz268stock-5m096770:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqezl00mj0zg8dmmsrbci1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 10:25:00raw132,300원132,300원131,700원131,900원4,322
cmsxzqez600mg0zg8fj4be21bstock-5m207940:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqez200mf0zg8uptkfw3w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:25:00raw1,535,000원1,536,000원1,531,000원1,532,000원194
cmsxzqeyw00me0zg809jmtgzestock-5m055550:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqeys00md0zg8azcnlecx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 10:25:00raw104,900원105,000원104,700원104,800원8,606
cmsxzqeyl00mc0zg8bvn78g9tstock-5m105560:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqeyi00mb0zg8s6jjlydi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 10:25:00raw167,100원167,100원166,800원166,900원6,119
cmsxzqeyc00ma0zg8rlbjdakrstock-5m000270:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqey800m90zg82b9a5w081
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:25:00raw140,900원140,900원140,700원140,700원2,832
cmsxzqey200m80zg8qut8uqpsstock-5m005490:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqexy00m70zg8jm8mcuf71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:25:00raw332,000원332,000원331,500원331,500원2,161
cmsxzqexj00m40zg8uzjncmo2stock-5m068270:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqexf00m30zg8fw099ypl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 10:25:00raw197,600원197,800원197,400원197,800원5,336
cmsxzqex100m00zg8k2padgnxstock-5m051910:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqewx00lz0zg8h3y6kpo41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 10:25:00raw279,500원279,500원278,500원278,500원626
cmsxzqewr00ly0zg86m21g6vostock-5m006400:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqewn00lx0zg86h5xnftx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 10:25:00raw513,000원513,000원511,000원511,000원2,712
cmsxzqewg00lw0zg8w994rehastock-5m035420:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqewc00lv0zg8zbf2a3q11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 10:25:00raw223,500원224,000원223,000원223,500원3,544
cmsxzqew600lu0zg830lpnohzstock-5m066570:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqew200lt0zg8he7xfhwf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 10:25:00raw219,000원219,000원218,000원218,000원11,126
cmsxzqevv00ls0zg893xhlcs2stock-5m005380:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqevr00lr0zg80s27b3sz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:25:00raw453,000원453,500원453,000원453,500원1,969
cmsxzqevk00lq0zg864ywy0elstock-5m000660:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqevg00lp0zg8befsxgf61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 10:25:00raw1,775,000원1,777,000원1,767,500원1,775,500원40,345
cmsxzqev900lo0zg8eivjxtwgstock-5m005930:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqev400ln0zg853tjz3my1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:25:00raw283,250원283,500원282,000원283,000원158,878
cmsxzwv6700nu0zg8xqyrcgulstock-5m373220:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv6300nt0zg88h4a7s2p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 10:25:00raw361,500원362,000원361,000원361,500원1,403
cmsxzwv3p00nc0zg8th3rcr3ystock-5m035720:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv3l00nb0zg8b8a0j7hd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:25:00raw38,750원38,750원38,600원38,650원46,679
cmsxzjzgj00km0zg809velttbstock-5m005380:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzgf00kl0zg8lill37f81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:20:00raw454,000원454,500원452,500원453,500원9,073
64,776건 중 50,701–50,750← 이전1015 / 1296 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬