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
cmsy0mjts00s60zg864ti5tlwstock-5m005930:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjto00s50zg8rljp6ggr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:50:00raw278,000원278,500원276,500원276,750원398,758
cmsy0szm200tm0zg8fbbzbfbnstock-5m035420:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szlx00tl0zg8rmbltlo11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 10:50:00raw221,000원221,500원220,000원220,000원23,436
cmsy0mjzf00ta0zg8l7o0w0c6stock-5m030200:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjzb00t90zg8adib88ky1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 10:50:00raw54,000원54,000원53,900원54,000원3,013
cmsy0mjz500t80zg8hdev1xu3stock-5m015760:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjz100t70zg8ahi2hier1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 10:50:00raw32,750원32,750원32,650원32,700원38,413
cmsy0mjyw00t60zg8dcv908qfstock-5m003550:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjys00t50zg8uccyaler1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:50:00raw115,200원115,400원115,000원115,300원4,356
cmsy0mjym00t40zg8gq3crnvfstock-5m034730:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjyg00t30zg8rkegd1xd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:50:00raw607,000원608,000원604,000원604,000원1,023
cmsy0mjya00t20zg8y9ai0vnustock-5m028260:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjy600t10zg8oibfnsfz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:50:00raw375,500원375,500원371,500원372,000원3,915
cmsy0mjxz00t00zg8grola69bstock-5m096770:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjxv00sz0zg8l5eno51k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 10:50:00raw131,300원131,600원131,000원131,200원6,652
cmsy0mjxp00sy0zg8muwdtolastock-5m012330:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjxl00sx0zg88dqjvhcu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 10:50:00raw537,000원538,000원535,000원536,000원2,772
cmsy0mjx400su0zg8uex4vevustock-5m373220:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjx000st0zg8smsu2jjt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 10:50:00raw359,500원360,000원358,500원358,500원1,623
cmsy0mjwu00ss0zg8yvbopfv2stock-5m207940:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjwq00sr0zg8qos7uonj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:50:00raw1,538,000원1,539,000원1,537,000원1,538,000원518
cmsy0mjwk00sq0zg85v22oqk8stock-5m105560:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjwg00sp0zg89vi0hbvg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 10:50:00raw167,200원167,300원167,000원167,200원6,777
cmsy0mjwa00so0zg8l2j3yn6istock-5m000270:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjw600sn0zg8w6fpu7051
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:50:00raw140,300원140,400원140,000원140,100원7,335
cmsy0mjw000sm0zg8kzi0w0eustock-5m005490:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjvw00sl0zg80tkubjiy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:50:00raw329,500원329,500원328,500원328,500원1,106
cmsy0mjvr00sk0zg8ktziojywstock-5m068270:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjvn00sj0zg8283j6a3l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 10:50:00raw197,350원197,400원197,000원197,100원4,629
cmsy0mjvh00si0zg8q8wdhh16stock-5m051910:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjvd00sh0zg88t2gflj51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 10:50:00raw277,500원277,500원276,000원276,500원1,026
cmsy0szod00u20zg8amiyw5ybstock-5m055550:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szo800u10zg8gosfrf9f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 10:50:00raw105,300원105,600원105,200원105,300원10,118
cmsy0szr900um0zg8j35psou4stock-5m017670:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szr500ul0zg8afe3lx8z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 10:50:00raw102,000원102,000원101,400원101,500원21,688
cmsy0g49d00s00zg8djavc890stock-5m015760:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g49900rz0zg84j48g0a01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 10:45:00raw32,750원32,800원32,700원32,750원35,679
cmsy0g44d00r00zg8s3s0l2tsstock-5m005930:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g44200qz0zg87hix3ye51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:45:00raw279,500원280,000원278,000원278,000원354,275
cmsy0g44o00r20zg8bcy35s0zstock-5m000660:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g44k00r10zg8rwhs6em01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 10:45:00raw1,742,000원1,742,000원1,729,000원1,730,000원84,537
cmsy0g44y00r40zg8ei6s0s4xstock-5m005380:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g44u00r30zg840e72mvu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:45:00raw449,000원449,500원447,000원447,500원20,591
cmsy0g45800r60zg889reol69stock-5m066570:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g45400r50zg8ogh7mue71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 10:45:00raw217,000원217,000원215,000원215,250원35,316
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
cmsy0g45r00ra0zg8i06ctdkistock-5m006400:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g45n00r90zg83qbrxksl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 10:45:00raw506,000원507,000원504,000원504,000원4,083
cmsy0g46100rc0zg84drmz9rrstock-5m051910:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g45x00rb0zg8fbts66mt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 10:45:00raw277,500원277,500원276,500원277,500원1,364
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
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
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
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
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
cmsy0g47q00ro0zg87ls07qwdstock-5m207940:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g47m00rn0zg8ocytf6rd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:45:00raw1,529,000원1,539,000원1,526,000원1,538,000원638
cmsy0g48000rq0zg8wt0kcsppstock-5m373220:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g47w00rp0zg8iltypa351
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 10:45:00raw359,500원360,000원359,500원359,500원1,226
cmsy0g48a00rs0zg8nrngzbl0stock-5m096770:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g48600rr0zg87me28ssl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 10:45:00raw131,000원131,400원130,800원131,300원8,805
cmsy0g48j00ru0zg8fkjkvalkstock-5m028260:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g48g00rt0zg86wn8q20t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:45:00raw376,000원376,500원375,000원375,000원3,556
cmsy0g48t00rw0zg81vkfx3bgstock-5m034730:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g48p00rv0zg8vk6vppct1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:45:00raw610,000원610,000원606,000원607,000원1,602
cmsy0g49300ry0zg8k5a1udp5stock-5m003550:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g48z00rx0zg8d2mmvnx11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:45:00raw115,500원115,600원115,200원115,200원3,496
cmsy0g49l00s20zg8n1mqkt2tstock-5m030200:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g49i00s10zg8hhkyby671
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 10:45:00raw54,000원54,000원53,900원54,000원2,323
cmsy0g49w00s40zg8m2675e1sstock-5m017670:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g49s00s30zg86yi52u081
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 10:45:00raw102,700원102,900원101,900원102,000원37,128
cmsy0mjxg00sw0zg8ly6d4cg8stock-5m012330:20260818:10452026-08-18 10:45:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjxc00sv0zg8k8enkki41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 10:45:00raw539,000원539,000원537,000원537,000원2,868
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
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
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
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
62,960건 중 48,801–48,850← 이전977 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬