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
cmsy84m6q029u0zg82p5rtcdystock-5m005930:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84m6e029t0zg8zmmgo0l11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:20:00raw269,500원270,000원269,000원269,250원161,248
cmsy8b24a02ca0zg8tbpeu7bestock-5m015760:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b24602c90zg8vme48byl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 14:20:00raw32,550원32,600원32,450원32,500원17,408
cmsy7y6iz029e0zg8zojucu8istock-5m096770:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6iv029d0zg8rugyoi3s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 14:15:00raw132,500원132,600원132,100원132,400원8,428
cmsy7y6ja029g0zg8t8zihkq4stock-5m028260:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6j6029f0zg8srk67xww1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 14:15:00raw370,500원371,000원368,500원369,000원4,355
cmsy7y6jj029i0zg8djeqsd4nstock-5m034730:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6jf029h0zg8x9r3kcre1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 14:15:00raw595,000원596,000원592,000원593,000원1,205
cmsy7y6io029c0zg884fmf63bstock-5m012330:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6il029b0zg8l7tvn6ld1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 14:15:00raw522,000원522,000원520,000원521,000원3,382
cmsy7y6if029a0zg8ad9j6pfhstock-5m207940:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6ib02990zg8jmm8tlcv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:15:00raw1,528,000원1,532,000원1,527,000원1,528,000원404
cmsy7y6i502980zg8jq8drglsstock-5m055550:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6i102970zg8tbyyygnx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 14:15:00raw106,300원106,400원106,200원106,300원7,192
cmsy7y6hu02960zg82t14ijiustock-5m105560:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6hp02950zg831md4g2l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 14:15:00raw167,600원167,700원167,500원167,600원5,412
cmsy7y6hi02940zg8yxixc2cystock-5m000270:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6he02930zg8qmlxf1491
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 14:15:00raw137,700원137,800원137,300원137,300원5,715
cmsy7y6h802920zg8y1hs4gnfstock-5m005490:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6h402910zg8knfukdln1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 14:15:00raw325,000원325,500원324,500원325,000원919
cmsy7y6ka029o0zg8q2ncc0qkstock-5m015760:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6k6029n0zg8w8ecwrza1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 14:15:00raw32,550원32,650원32,550원32,600원8,105
cmsy7y6gy02900zg8cbdunw2kstock-5m068270:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6gu028z0zg88qbvh69k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 14:15:00raw194,500원194,700원194,300원194,600원4,103
cmsy7y6k1029m0zg8lsatb4mwstock-5m003550:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6jx029l0zg8tu5kcyue1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 14:15:00raw113,300원113,300원112,900원112,900원1,509
cmsy7y6go028y0zg8iy2a4incstock-5m006400:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6gk028x0zg8rqzt1y0q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 14:15:00raw495,500원496,000원495,000원495,750원4,002
cmsy7y6ge028w0zg8ywe1slcvstock-5m035720:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6gb028v0zg8z7onflrx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 14:15:00raw38,200원38,200원38,150원38,200원5,822
cmsy84m8q02a80zg87a0ag3z5stock-5m051910:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84m8m02a70zg83qpeflg91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 14:15:00raw272,000원272,500원271,000원272,000원3,387
cmsy7y6kr029s0zg8dn304hlqstock-5m017670:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6ko029r0zg88feubp571
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 14:15:00raw100,300원100,300원99,800원100,100원24,181
cmsy7y6fx028s0zg8f4tfzwqdstock-5m035420:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6fu028r0zg8tw1sqvhe1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 14:15:00raw217,000원217,500원217,000원217,000원10,662
cmsy7y6fl028q0zg88py1dgzwstock-5m066570:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6fh028p0zg85twbz1uj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 14:15:00raw212,500원212,500원211,000원211,000원4,608
cmsy7y6fc028o0zg82qt7xy0lstock-5m005380:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6f8028n0zg86q6eilf81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:15:00raw439,000원439,500원437,000원437,000원3,944
cmsy7y6f3028m0zg83r4vjvmhstock-5m000660:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6ez028l0zg8m0uwbda21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 14:15:00raw1,676,500원1,677,000원1,669,000원1,672,000원33,849
cmsy7y6eu028k0zg8l021jlj3stock-5m005930:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6eq028j0zg80hoxu9ak1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:15:00raw269,500원270,000원269,000원269,000원214,861
cmsy7y6kj029q0zg8n9rzeczpstock-5m030200:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6kg029p0zg8lhajmb661
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 14:15:00raw54,300원54,400원54,200원54,300원4,355
cmsy84mai02am0zg8wlk5vsdnstock-5m373220:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84maf02al0zg881m2kj4v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 14:15:00raw353,000원353,500원353,000원353,000원1,929
cmsy7rrii027g0zg88u1b8cdestock-5m005380:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrid027f0zg82v63b6jp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:10:00raw440,000원440,000원439,000원439,500원2,215
cmsy7rris027i0zg86hqm3gfgstock-5m066570:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrio027h0zg8vbhk0cn11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 14:10:00raw213,250원213,500원212,000원212,000원7,584
cmsy7rri7027e0zg87xo142gdstock-5m000660:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rri3027d0zg8833nilzr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 14:10:00raw1,685,000원1,687,000원1,675,000원1,676,500원28,227
cmsy7y6g6028u0zg8uupr3b6rstock-5m035720:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6g3028t0zg87ugo8a611
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 14:10:00raw38,250원38,250원38,200원38,200원8,930
cmsy7y6js029k0zg82374bznvstock-5m003550:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6jo029j0zg8boj4arkc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 14:10:00raw113,400원113,500원112,900원113,200원2,728
cmsy7rrni028i0zg8bxofqqgustock-5m017670:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrne028h0zg8ajtiu8as1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 14:10:00raw100,300원100,400원100,000원100,200원18,699
cmsy7rrmz028e0zg88jz1185nstock-5m030200:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrmu028d0zg89o2fi0gb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 14:10:00raw54,300원54,400원54,200원54,300원12,008
cmsy7rrmp028c0zg8smd8dyy2stock-5m015760:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrml028b0zg81aa2opoi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 14:10:00raw32,600원32,650원32,500원32,600원13,372
cmsy7rrme028a0zg88udz8tikstock-5m034730:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrmb02890zg8dcixxeql1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 14:10:00raw598,000원598,000원595,000원596,000원728
cmsy7rrm502880zg89wnyf6hkstock-5m028260:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrm102870zg85op831511
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 14:10:00raw372,000원372,000원370,500원370,500원3,561
cmsy7rrlv02860zg8uvqwpec1stock-5m096770:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrlr02850zg8f8nyd4q31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 14:10:00raw133,000원133,000원132,500원132,600원6,459
cmsy7rrlm02840zg82y8j0wtfstock-5m012330:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrlh02830zg8i3lioqu21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 14:10:00raw523,000원524,000원521,000원521,000원3,213
cmsy7rrlb02820zg8merug8arstock-5m373220:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrl702810zg8rtytyqol1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 14:10:00raw352,500원353,500원352,000원353,000원5,553
cmsy7rrl202800zg841egeaxistock-5m207940:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrky027z0zg8n0w0njow1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:10:00raw1,527,000원1,530,000원1,526,000원1,528,000원267
cmsy7rrkt027y0zg8g33nhrwestock-5m055550:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrkp027x0zg8onded7ox1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 14:10:00raw106,300원106,400원106,100원106,300원6,842
cmsy7rrkj027w0zg8m7m03anlstock-5m105560:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrkf027v0zg8x5a2qzrt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 14:10:00raw167,650원167,700원167,400원167,700원6,100
cmsy7rrk9027u0zg8dl3akipkstock-5m000270:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrk6027t0zg82bciijsn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 14:10:00raw137,900원138,000원137,700원137,700원2,418
cmsy7rrk0027s0zg8gdqb6s1vstock-5m005490:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrjx027r0zg82cyhmzg81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 14:10:00raw325,500원325,500원325,000원325,000원326
cmsy7rrhx027c0zg8q08636vhstock-5m005930:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrht027b0zg8bevs8b0z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:10:00raw270,750원271,000원269,500원270,000원117,096
cmsy7rrjs027q0zg8jei5xaugstock-5m068270:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrjp027p0zg8wq8ywqcd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 14:10:00raw195,000원195,000원194,500원194,600원1,875
cmsy7rrjj027o0zg8zshk035ustock-5m051910:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrjg027n0zg84cd5wkf81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 14:10:00raw272,500원273,000원272,000원272,500원1,009
cmsy7rrjb027m0zg87eoke5mistock-5m006400:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrj7027l0zg87ih8awnc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 14:10:00raw498,000원498,000원495,500원496,000원4,818
cmsy7rrj2027k0zg8pkaau4itstock-5m035420:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rriy027j0zg85144pwjq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 14:10:00raw218,000원218,000원217,000원217,000원5,337
cmsy7lbwx027a0zg8j8hdg6tystock-5m030200:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:15:182026-08-18 14:15:18cmsy7lbwu02790zg8cam2uapo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 14:05:00raw54,300원54,300원54,200원54,300원3,941
cmsy7rrn9028g0zg83zlf04fbstock-5m017670:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrn5028f0zg8g1n8fv1p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 14:05:00raw100,500원101,100원100,200원100,200원22,082
62,960건 중 47,851–47,900← 이전958 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬