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
cmsxynu2q00eu0zg8knzoaemwstock-5m207940:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu2m00et0zg8ysohj7p31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:55:00raw1,537,000원1,542,000원1,535,000원1,540,000원697
cmsxynu3000ew0zg8010sqj50stock-5m373220:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu2w00ev0zg8ci9icyo11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 09:55:00raw361,000원363,000원360,500원362,000원2,879
cmsxynu3800ey0zg8laustcu8stock-5m012330:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu3500ex0zg8plgn12wm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 09:55:00raw546,000원547,000원545,000원546,000원1,382
cmsxynu3i00f00zg89f15itipstock-5m034730:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu3e00ez0zg8jc26uoih1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:55:00raw617,000원618,000원608,000원610,000원3,084
cmsxynu3s00f20zg8p4auucgastock-5m003550:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu3o00f10zg8qpydufv91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:55:00raw116,950원117,200원116,300원116,650원3,790
cmsxynu4300f40zg82o9n16v8stock-5m015760:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu3z00f30zg8x8onjif71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 09:55:00raw32,950원32,950원32,800원32,850원26,100
cmsxynu4c00f60zg832lfjgobstock-5m030200:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu4800f50zg8hpziei6m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 09:55:00raw54,000원54,100원54,000원54,000원8,595
cmsxynu4m00f80zg8peswa5rystock-5m017670:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu4i00f70zg8bt7ycny41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 09:55:00raw103,200원103,900원103,100원103,100원30,726
cmsxyu91a00fi0zg8urn3n3oystock-5m035720:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu91600fh0zg84er6jsoh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 09:55:00raw39,000원39,050원38,950원39,000원22,427
cmsxyu96i00g40zg8km5myd5vstock-5m096770:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu96e00g30zg8lzmr85k21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 09:55:00raw131,800원132,800원131,400원132,800원12,838
cmsxyu97100g80zg8viblhjzgstock-5m028260:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu96x00g70zg8dlyssopr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:55:00raw380,500원380,500원379,000원380,000원5,176
cmsxz0oon00gs0zg8nw3lk2lastock-5m035420:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0ooj00gr0zg8n3ycc8m91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 09:55:00raw224,500원225,000원224,000원224,000원9,504
cmsxyu95y00g00zg81z81o9jgstock-5m373220:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu95u00fz0zg8hsphir4d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 10:00:00raw362,500원363,500원362,000원363,000원1,872
cmsxyu91j00fk0zg8wrnji61hstock-5m035720:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu91f00fj0zg8b34dkz5o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:00:00raw39,000원39,050원38,900원38,900원33,890
cmsxyu91y00fm0zg8w96lcpk8stock-5m006400:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu91p00fl0zg8g6ichhpt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 10:00:00raw508,000원512,000원508,000원512,000원6,415
cmsxyu92q00fo0zg8cr8eztt8stock-5m051910:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu92h00fn0zg8b2erhykr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 10:00:00raw279,500원281,000원279,000원281,000원3,535
cmsxyu93h00fq0zg8alfkfuzvstock-5m068270:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu93900fp0zg8hede7yi71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 10:00:00raw198,800원199,250원198,600원198,800원9,487
cmsxyu94900fs0zg8g2zkpwhhstock-5m005490:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu94000fr0zg8wvi63j2v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:00:00raw332,000원333,000원332,000원333,000원2,262
cmsxyu94u00fu0zg8m94bb6xbstock-5m000270:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu94n00ft0zg8ri59kotv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:00:00raw141,300원141,300원140,700원140,900원5,958
cmsxyu95e00fw0zg8lc9hqfikstock-5m105560:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu95900fv0zg8bjwsjr461
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 10:00:00raw167,400원167,600원167,100원167,400원8,802
cmsxyu95o00fy0zg8i0zeoe2wstock-5m055550:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu95k00fx0zg8oeobis5t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 10:00:00raw105,300원105,400원105,000원105,200원10,953
cmsxyu91000fg0zg8dkgclmmbstock-5m066570:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu90x00ff0zg8gtsct5gw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 10:00:00raw217,500원218,750원217,500원218,500원30,744
cmsxyu96900g20zg8d9h2qkwjstock-5m012330:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu96500g10zg86iw0wqq71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 10:00:00raw545,000원547,000원544,000원544,000원3,548
cmsxz0ou500hs0zg86jhh3m0sstock-5m015760:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:15:182026-08-18 10:15:18cmsxz0ou100hr0zg8k1xixr1u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 10:00:00raw32,850원32,850원32,800원32,850원3,446
cmsxyu96r00g60zg83hibfpqestock-5m096770:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu96n00g50zg87n6ymto51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 10:00:00raw132,800원132,800원131,800원132,200원12,680
cmsxyu97a00ga0zg8opgbpwc7stock-5m028260:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu97600g90zg8w2sry07k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:00:00raw380,000원380,500원378,000원378,000원4,113
cmsxyu97k00gc0zg8ibyusn3kstock-5m034730:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu97h00gb0zg8b1x4tr6r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:00:00raw610,000원613,000원609,000원611,000원1,565
cmsxyu97w00ge0zg83tlm0tsestock-5m003550:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu97s00gd0zg8ey8uqr3g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:00:00raw116,700원116,700원115,900원115,950원3,019
cmsxyu98700gg0zg8vps5noffstock-5m030200:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu98300gf0zg8lq8vad5i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 10:00:00raw54,000원54,100원53,800원53,900원6,998
cmsxyu98i00gi0zg8f8g41wzjstock-5m017670:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu98d00gh0zg8wo8o068v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 10:00:00raw103,100원103,300원102,400원102,700원24,897
cmsxz0oov00gu0zg8wsvgjuiastock-5m035420:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0oos00gt0zg8vdgcuhmk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 10:00:00raw224,500원225,000원224,000원224,000원7,342
cmsxz0ord00hc0zg8zztbh2kystock-5m207940:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0or900hb0zg88p0o42n51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:00:00raw1,540,000원1,542,000원1,537,000원1,539,000원409
cmsxyu90600fa0zg89lbeyov1stock-5m005930:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu90100f90zg83r557pu71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:00:00raw282,500원282,500원281,500원282,000원227,193
cmsxyu90h00fc0zg8xhcv7z6rstock-5m000660:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu90d00fb0zg8pqd47ck31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 10:00:00raw1,759,000원1,762,000원1,750,000원1,751,000원55,361
cmsxyu90q00fe0zg8ebk4c4tlstock-5m005380:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu90m00fd0zg8zhz9qdbi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:00:00raw454,000원454,500원453,000원453,500원5,875
cmsxz0ood00gq0zg8c0kz24i0stock-5m066570:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0oo900gp0zg89n5rq5xo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 10:05:00raw218,000원218,500원217,500원218,000원16,389
cmsxz0otu00hq0zg8tj9inq2gstock-5m003550:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:182026-08-18 10:15:18cmsxz0otp00hp0zg856ekfsfy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:05:00raw115,900원116,400원115,600원116,100원6,481
cmsxz74h200ik0zg8ln6nre8sstock-5m000270:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74gy00ij0zg8fjp9faxd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:05:00raw140,800원141,100원140,700원141,050원6,394
cmsxz0ouz00hy0zg812zdw3ucstock-5m017670:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:182026-08-18 10:15:18cmsxz0ouv00hx0zg88otaatqb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 10:05:00raw102,700원103,300원102,300원102,700원20,863
cmsxz0op400gw0zg82buolvytstock-5m035420:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0op000gv0zg8k4yjiusq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 10:05:00raw224,250원225,000원223,500원224,250원6,813
cmsxz0opf00gy0zg8fcx0azi3stock-5m035720:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0opb00gx0zg8dcrjybzu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:05:00raw38,950원38,950원38,800원38,825원30,365
cmsxz0opq00h00zg8yrtcvx38stock-5m006400:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0opl00gz0zg80x570ivr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 10:05:00raw512,000원514,000원511,000원513,000원7,578
cmsxz0oq000h20zg8k1zq6sefstock-5m051910:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0opw00h10zg8vdlrtof01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 10:05:00raw280,500원281,000원280,000원281,000원1,622
cmsxz0oqa00h40zg8k8q2sj7mstock-5m068270:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0oq600h30zg89vibhz971
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 10:05:00raw198,800원198,900원198,300원198,900원5,123
cmsxz0oqk00h60zg8oh1mb2zgstock-5m005490:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0oqg00h50zg895ahkp6s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:05:00raw333,000원333,500원332,000원333,500원3,709
cmsxz0oqt00h80zg88slzi10rstock-5m105560:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0oqp00h70zg8zmys0kgs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 10:05:00raw167,400원167,600원167,100원167,400원7,064
cmsxz0or300ha0zg8e3prptzastock-5m055550:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0oqz00h90zg8zv6udfnm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 10:05:00raw105,200원105,300원104,800원105,000원10,123
cmsxz0oup00hw0zg8g10m5otlstock-5m030200:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:182026-08-18 10:15:18cmsxz0oul00hv0zg85etscow11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 10:05:00raw53,800원54,000원53,700원54,000원12,598
cmsxz0oth00ho0zg8c05pg59estock-5m034730:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:182026-08-18 10:15:18cmsxz0otd00hn0zg8zvpkvpdl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:05:00raw611,000원612,000원610,000원610,000원1,289
cmsxz0ouf00hu0zg8ajwxhemestock-5m015760:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:182026-08-18 10:15:18cmsxz0oub00ht0zg8xuwr1y2g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 10:05:00raw32,825원32,850원32,800원32,850원6,368
57,440건 중 13,901–13,950← 이전279 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬