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
cmsxx1y7i003o0zg8e42e5dmvstock-5m003550:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y7e003n0zg8v3ztq1cq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:10:00raw119,200원119,300원115,900원116,200원7,276
cmsxx1y7t003q0zg8mrn994ebstock-5m015760:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y7o003p0zg8dwcm8pde1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 09:10:00raw32,875원33,000원32,850원32,900원16,187
cmsxx1y82003s0zg8v5ovbnv8stock-5m030200:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y7y003r0zg8eio9l8vi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 09:10:00raw54,000원54,100원53,800원53,800원3,937
cmsxx1y8e003u0zg8z4n5qdhhstock-5m017670:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y89003t0zg872rube601
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 09:10:00raw102,400원103,300원102,000원102,500원48,024
cmsxx1y1g002k0zg8wtxmt5flstock-5m005930:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y1b002j0zg8nrhojvve1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 09:10:00raw282,750원285,000원282,500원284,500원569,676
cmsxx8e2s004w0zg8dv1p7kpmstock-5m034730:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8e2o004v0zg83j2gyyxd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:15:00raw598,000원600,000원595,000원600,000원2,720
cmsxx8dyz00460zg8m0z50mr9stock-5m035720:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8dyv00450zg824cl7l0q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 09:15:00raw38,925원39,000원38,800원38,950원54,672
cmsxxetta00640zg88e1oa2o7stock-5m028260:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxett600630zg8u9s19cp71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:15:00raw377,750원380,000원377,000원380,000원6,913
cmsxx8e0h004g0zg8d5rmzjhvstock-5m005490:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8e0d004f0zg8yxv1u58a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 09:15:00raw328,250원330,500원328,000원330,000원4,796
cmsxx8dxh003w0zg8m23995g4stock-5m005930:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:172026-08-18 09:25:17cmsxx8dwd003v0zg8rxah5jl01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 09:15:00raw284,750원286,000원284,000원286,000원634,809
cmsxx8dzw004c0zg8709m4j7vstock-5m051910:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8dzr004b0zg8cuvt6xh81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 09:15:00raw276,500원279,000원276,500원279,000원1,839
cmsxx8e0t004i0zg86kbv3yv3stock-5m000270:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8e0o004h0zg8rvvnt1ng1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 09:15:00raw141,400원141,700원141,000원141,500원7,838
cmsxx8e07004e0zg89md5adr3stock-5m068270:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8e03004d0zg8563p4ekh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 09:15:00raw197,800원197,900원197,100원197,100원15,828
cmsxx8dzj004a0zg8wka004aastock-5m006400:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8dzf00490zg82ry8trnh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 09:15:00raw500,000원504,000원500,000원504,000원4,108
cmsxx8dy300400zg8pr4tadoostock-5m005380:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:172026-08-18 09:25:17cmsxx8dxy003z0zg8bkp3ljqj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 09:15:00raw452,500원453,000원449,500원452,500원14,209
cmsxx8e13004k0zg86ys3x8qestock-5m105560:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8e0z004j0zg88gusg2nq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 09:15:00raw167,100원167,100원166,300원166,900원11,845
cmsxx8dxs003y0zg8pz0f1zihstock-5m000660:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:172026-08-18 09:25:17cmsxx8dxo003x0zg8nymd5pfb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 09:15:00raw1,751,000원1,755,000원1,740,000원1,754,000원93,030
cmsxx8dyd00420zg8pftrmwcgstock-5m066570:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:172026-08-18 09:25:17cmsxx8dy900410zg8vs2h1psk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 09:15:00raw219,000원220,500원218,500원219,500원43,052
cmsxx8dyo00440zg8lubxkl60stock-5m035420:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:172026-08-18 09:25:18cmsxx8dyk00430zg8wg6i494v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 09:15:00raw221,500원223,000원220,500원222,500원17,525
cmsxx8e1d004m0zg880ynlvacstock-5m207940:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8e19004l0zg8uuwsg7ec1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:15:00raw1,518,000원1,521,000원1,517,000원1,521,000원768
cmsxx8e1n004o0zg8uup7ma7tstock-5m373220:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8e1j004n0zg8ywt44y7e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 09:15:00raw358,000원360,000원357,500원359,500원4,409
cmsxx8e27004s0zg87ylf5om4stock-5m012330:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8e23004r0zg8val3xzzr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 09:15:00raw550,000원554,000원546,000원546,000원8,480
cmsxx8e2i004u0zg8qywo04i5stock-5m096770:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8e2e004t0zg8cq79lxla1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 09:15:00raw129,400원132,700원129,400원132,600원29,353
cmsxxetrm005s0zg8wu4aexkfstock-5m055550:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxetri005r0zg8xtfh5bcn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 09:15:00raw105,800원105,900원105,300원105,500원9,257
cmsxx8e32004y0zg8pgbw5xhvstock-5m003550:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8e2z004x0zg80i9bk13b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:15:00raw116,200원116,800원115,700원116,100원9,953
cmsxx8e3d00500zg8rxs9s9crstock-5m015760:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8e39004z0zg8esshdp3b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 09:15:00raw32,900원32,950원32,850원32,900원15,644
cmsxx8e3n00520zg8283cskzgstock-5m030200:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8e3i00510zg8xpkegpo51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 09:15:00raw53,800원54,100원53,800원53,900원12,700
cmsxx8e3x00540zg8cqyjn5qhstock-5m017670:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8e3t00530zg8gbop93oz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 09:15:00raw102,500원102,500원101,300원101,700원72,277
cmsxxetrv005u0zg8chrqbawbstock-5m055550:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxetrr005t0zg8xfey2bsi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 09:20:00raw105,500원105,600원105,000원105,000원13,607
cmsxxeto300560zg847lvk3iustock-5m005930:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxetnv00550zg8jtfh09pg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 09:20:00raw285,750원287,000원285,500원286,500원467,605
cmsxxetog00580zg8w7mh1ud5stock-5m000660:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxetoc00570zg8pdyk55pp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 09:20:00raw1,754,000원1,760,000원1,751,000원1,760,000원105,106
cmsxxetos005a0zg8zn22skybstock-5m005380:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxeton00590zg837nqsi0e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 09:20:00raw452,500원453,000원449,000원451,000원14,209
cmsxxetp4005c0zg8cl7snny2stock-5m066570:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxetoz005b0zg8o1e0l4uf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 09:20:00raw219,000원220,500원217,500원217,500원34,855
cmsxxetpf005e0zg8u7l4up7lstock-5m035420:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxetpb005d0zg8v2cwied11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 09:20:00raw222,500원223,000원221,000원221,500원15,334
cmsxxetpr005g0zg8rs6xseczstock-5m035720:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxetpm005f0zg8c9zr0etr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 09:20:00raw39,000원39,050원38,600원38,625원102,444
cmsxxetq2005i0zg8ulq0u4wdstock-5m051910:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxetpx005h0zg8qdsfs6yg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 09:20:00raw278,500원280,000원277,000원277,000원2,605
cmsxxetqc005k0zg8irkkx2m1stock-5m068270:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxetq8005j0zg8swkdnozi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 09:20:00raw197,100원197,350원195,800원195,900원27,273
cmsxxetqn005m0zg8je21mmr9stock-5m005490:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxetqi005l0zg8unazyzs01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 09:20:00raw330,000원330,000원328,500원329,000원1,923
cmsxxetqy005o0zg8kuhbt2hestock-5m000270:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxetqu005n0zg86fb141cw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 09:20:00raw141,500원141,650원140,900원141,300원6,133
cmsxxetrb005q0zg8uitmlrggstock-5m105560:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxetr7005p0zg8oqdkaiqc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 09:20:00raw166,900원167,100원166,400원166,500원11,300
cmsxxets6005w0zg8fe9h0y5estock-5m207940:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxets2005v0zg8i96gaktl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:20:00raw1,521,000원1,522,000원1,518,000원1,518,000원462
cmsxxetsg005y0zg88758v7p0stock-5m373220:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxetsc005x0zg80hmlqg4x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 09:20:00raw359,500원360,500원358,500원359,500원4,108
cmsxxetsr00600zg8dkft2fsestock-5m012330:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxetsn005z0zg8dp962r741
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 09:20:00raw547,000원548,000원540,000원545,000원13,640
cmsxxett100620zg8942mxx3ystock-5m096770:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxetsx00610zg8fckif40d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 09:20:00raw132,600원132,600원131,100원131,300원18,771
cmsxxetti00660zg89vhbc4aqstock-5m028260:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxettf00650zg8b2j7ft2g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:20:00raw380,000원381,500원378,000원380,500원9,480
cmsxxettt00680zg85795tjtdstock-5m003550:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxettp00670zg8da9tm7qc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:20:00raw116,100원116,100원114,500원114,700원9,749
cmsxxetu3006a0zg8ge3ofa90stock-5m030200:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxettz00690zg836te5cve1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 09:20:00raw53,900원54,000원53,700원53,800원8,740
cmsxxetud006c0zg86t0nimszstock-5m017670:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxetu9006b0zg8wzjexq0r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 09:20:00raw101,700원102,000원101,000원101,400원48,679
cmsxxl8ki00780zg86iw89bhsstock-5m034730:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8kd00770zg8p37l2btg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:20:00raw600,000원606,000원599,000원605,000원3,824
cmsxxl8lc007e0zg8kuj55hz2stock-5m015760:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8l8007d0zg826puvu6h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 09:20:00raw32,900원33,000원32,800원32,850원32,818
57,440건 중 13,701–13,750← 이전275 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬