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
cmsy9k2i902l60zg8hfozf9listock-5m034730:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2i502l50zg8j7pwxlyj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 15:00:00raw585,000원586,000원581,000원582,000원925
cmsy9k2hy02l40zg8gsi8rhz1stock-5m028260:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2hs02l30zg8mierfufq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 15:00:00raw366,000원366,500원364,500원365,000원3,949
cmsy9k2hk02l20zg8bnip7ehrstock-5m096770:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2hg02l10zg81pkqjo1q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 15:00:00raw130,600원130,800원130,100원130,300원13,576
cmsy9k2gy02ky0zg89togit0rstock-5m373220:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2gt02kx0zg8qlutqlim1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 15:00:00raw351,500원352,500원351,000원351,500원8,400
cmsy9k2gm02kw0zg8uziaedfpstock-5m207940:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2gj02kv0zg8lyagdeiu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 15:00:00raw1,520,000원1,523,000원1,519,000원1,520,000원320
cmsy9k2gc02ku0zg8ubvkacdvstock-5m055550:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2g702kt0zg8z5aij26k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 15:00:00raw106,100원106,300원105,800원105,800원7,012
cmsy9k2fy02ks0zg8zq1m2hoystock-5m105560:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2ft02kr0zg8kurspkng1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 15:00:00raw167,100원167,500원166,900원167,000원6,160
cmsy9k2fm02kq0zg8baboyrbustock-5m000270:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2fj02kp0zg8o9199wx61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 15:00:00raw136,100원136,400원136,000원136,100원3,863
cmsy9k2fc02ko0zg859v24wu5stock-5m005490:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2f802kn0zg8cybw6q2j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 15:00:00raw322,000원322,500원321,500원322,000원6,207
cmsy9k2eu02kk0zg86n3beduwstock-5m068270:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2eq02kj0zg8vtv0oza71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 15:00:00raw194,300원194,500원193,800원193,800원10,613
cmsy9k2el02ki0zg8ix3g70p6stock-5m051910:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2eh02kh0zg8x2k7lhs01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 15:00:00raw269,000원269,500원268,000원269,000원4,386
cmsy9k2eb02kg0zg8omo4xuwastock-5m006400:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2e702kf0zg8yqxi3vrs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 15:00:00raw489,000원489,500원485,000원486,000원16,223
cmsy9k2e102ke0zg8io544ps0stock-5m035720:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2dx02kd0zg8r9xhhyi01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 15:00:00raw37,900원37,950원37,650원37,800원100,944
cmsy9k2do02kc0zg8c1mu1yg7stock-5m035420:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2dk02kb0zg8tf5l8v731
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 15:00:00raw215,500원216,500원215,000원215,000원17,583
cmsy9k2de02ka0zg8orccuioqstock-5m066570:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2da02k90zg86r3jlsm41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 15:00:00raw208,250원208,500원206,000원206,500원19,954
cmsy9k2d302k80zg8dhacysbjstock-5m005380:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2cz02k70zg8kledyn641
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 15:00:00raw430,000원430,500원427,500원427,500원11,953
cmsy9k2ct02k60zg8zyb7m3owstock-5m000660:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2cp02k50zg8jny5odrr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 15:00:00raw1,652,000원1,654,000원1,643,000원1,646,000원63,200
cmsy9k2cj02k40zg8odlko3irstock-5m005930:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2c802k30zg8c7l49c851
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 15:00:00raw266,500원266,750원265,500원266,000원264,343
cmsy9dmo302iy0zg8r884osgfstock-5m000660:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:172026-08-18 15:05:17cmsy9dmns02ix0zg83opoboah1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 14:55:00raw1,656,000원1,665,000원1,651,500원1,651,500원44,158
cmsy9k2f402km0zg8kyl9sbkhstock-5m005490:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2f002kl0zg85fktid2f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 14:55:00raw322,750원323,500원322,000원322,000원3,999
cmsy9dmv702k20zg814w1zutqstock-5m017670:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dmv202k10zg8qm93btvf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 14:55:00raw99,300원99,600원99,100원99,200원27,766
cmsy9dmuv02k00zg8shlslh4kstock-5m030200:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dmur02jz0zg8ijh5mm6l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 14:55:00raw54,000원54,100원53,700원53,700원8,650
cmsy9dmuj02jy0zg8c1sd8txhstock-5m015760:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dmug02jx0zg8mr69kg671
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 14:55:00raw32,350원32,400원32,350원32,350원18,668
cmsy9dmu902jw0zg878uywl17stock-5m003550:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dmu502jv0zg8h1gn9p9o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 14:55:00raw112,800원113,200원112,400원112,400원5,376
cmsy9dmty02ju0zg8rfn7gi00stock-5m034730:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dmtu02jt0zg8xs2a8v6z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 14:55:00raw588,000원589,000원585,000원585,000원1,360
cmsy9dmtn02js0zg8v5u9nbh4stock-5m028260:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dmtj02jr0zg8ol2xunra1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 14:55:00raw368,500원370,000원366,000원366,000원6,918
cmsy9dmtc02jq0zg8bqrp1m3jstock-5m096770:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dmt802jp0zg8t8uukalt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 14:55:00raw130,900원131,400원130,400원130,500원13,209
cmsy9dmt102jo0zg8pkjt6h7rstock-5m012330:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dmsx02jn0zg8frznvw3v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 14:55:00raw513,000원516,000원513,000원514,000원3,640
cmsy9dmsq02jm0zg8qls8d4ocstock-5m373220:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dmsm02jl0zg8a35xwnoo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 14:55:00raw351,000원352,500원351,000원351,500원9,938
cmsy9dmsg02jk0zg82o825z1qstock-5m207940:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dms902jj0zg8y08wtmgt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:55:00raw1,525,000원1,525,000원1,520,000원1,520,000원784
cmsy9dms202ji0zg8w4zluzrtstock-5m055550:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dmrw02jh0zg8vgnyvhd81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 14:55:00raw106,300원106,500원106,100원106,100원8,382
cmsy9dmrn02jg0zg8c7p861nhstock-5m105560:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dmrh02jf0zg83sm93y8h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 14:55:00raw167,300원167,700원167,000원167,100원9,334
cmsy9dmr902je0zg8k4xqv6ycstock-5m000270:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dmr602jd0zg8k2p7h4421
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 14:55:00raw136,500원136,900원136,100원136,100원6,450
cmsy9dmqz02jc0zg80netadbnstock-5m068270:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dmqv02jb0zg8spq77p1c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 14:55:00raw194,600원194,900원194,300원194,300원4,393
cmsy9dmqo02ja0zg87yt5lwiostock-5m051910:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dmqk02j90zg8fixwti3j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 14:55:00raw269,500원270,500원269,000원269,000원3,813
cmsy9dmqd02j80zg877cun0v3stock-5m006400:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dmq702j70zg89gp7jjx61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 14:55:00raw489,500원491,500원489,000원489,000원6,949
cmsy9dmpz02j60zg8d1k4x98fstock-5m035720:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dmpv02j50zg8t61yzymz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 14:55:00raw38,000원38,050원37,900원37,900원74,680
cmsy9dmpp02j40zg8lz5tlru5stock-5m035420:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dmpj02j30zg8zmxr8cnr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 14:55:00raw215,500원216,500원215,500원216,000원11,780
cmsy9dmp702j20zg82dk9pe9xstock-5m066570:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:172026-08-18 15:05:17cmsy9dmp302j10zg8jf3un7e21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 14:55:00raw208,500원209,000원208,000원208,000원8,982
cmsy9dmn702iw0zg8gtrnqd7ostock-5m005930:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:172026-08-18 15:05:17cmsy9dmmx02iv0zg8a9cu7xbh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:55:00raw267,000원268,500원266,500원266,750원328,165
cmsy9dmot02j00zg8ig7g31bostock-5m005380:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:172026-08-18 15:05:17cmsy9dmok02iz0zg8akzczez41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:55:00raw432,000원433,000원429,500원430,000원23,587
cmsy977co02ic0zg8mvqbqm6rstock-5m373220:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:182026-08-18 15:00:18cmsy977c002ib0zg87c3ma09g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 14:50:00raw351,000원352,500원351,000원351,500원10,516
cmsy977hs02im0zg8iqes8ipkstock-5m034730:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:182026-08-18 15:00:18cmsy977hf02il0zg8p8bcig3z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 14:50:00raw588,500원589,000원585,000원588,000원1,018
cmsy977gl02ik0zg88i6xltrastock-5m028260:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:182026-08-18 15:00:18cmsy977gc02ij0zg8hdmgaufu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 14:50:00raw368,000원369,000원366,500원368,000원4,834
cmsy977fv02ii0zg8yl1hl3mestock-5m096770:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:182026-08-18 15:00:18cmsy977fg02ih0zg8cgw3nzo51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 14:50:00raw131,000원131,000원130,600원130,900원12,430
cmsy977ey02ig0zg8vu6r28hostock-5m012330:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:182026-08-18 15:00:18cmsy977em02if0zg8quosw8cj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 14:50:00raw515,000원516,000원513,000원513,000원4,481
cmsy977m602iu0zg8oyqiwtqdstock-5m017670:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:182026-08-18 15:00:18cmsy977lj02it0zg87a0jswec1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 14:50:00raw99,700원99,700원99,100원99,300원32,550
cmsy977l702is0zg84fohl2ybstock-5m030200:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:182026-08-18 15:00:18cmsy977kw02ir0zg8klkwe7101
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 14:50:00raw54,100원54,100원53,800원54,100원5,959
cmsy977ke02iq0zg8g7y9lrv1stock-5m015760:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:182026-08-18 15:00:18cmsy977ju02ip0zg8d0uewl031
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 14:50:00raw32,350원32,450원32,350원32,350원22,888
cmsy977iz02io0zg8n4woxdr0stock-5m003550:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:182026-08-18 15:00:18cmsy977if02in0zg8lnxyuigv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 14:50:00raw113,100원113,200원112,700원112,800원4,915
62,960건 중 47,651–47,700← 이전954 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬