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
cmsxz0ont00gm0zg8g1bl4rllstock-5m000660:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0onp00gl0zg8bja40sk91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 10:05:00raw1,751,000원1,764,000원1,750,000원1,757,000원68,807
cmsxz0oo300go0zg84kcdi2kbstock-5m005380:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0onz00gn0zg8kxkxwb4k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:05:00raw453,000원455,500원453,000원454,000원5,882
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
cmsxz74g900ie0zg8jfu4e034stock-5m051910:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74g500id0zg85o8bqs3m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 10:10:00raw281,000원281,000원280,000원280,750원998
cmsxz74gj00ig0zg8kv5j7s11stock-5m068270:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74gf00if0zg8e31r9vpb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 10:10:00raw198,800원198,900원198,000원198,300원9,804
cmsxz74gt00ii0zg89gnp43atstock-5m005490:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74gp00ih0zg8e2qbpmfe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:10:00raw333,000원333,500원332,000원333,000원1,326
cmsxz74e000i00zg8d6r7wqx5stock-5m005930:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74dp00hz0zg8a6b3icia1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:10:00raw281,500원283,000원281,250원282,500원235,215
cmsxz74hb00im0zg8ev63pdafstock-5m000270:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74h700il0zg8ut5r2p4q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:10:00raw141,050원141,100원140,800원141,000원2,133
cmsxz74hm00io0zg8r4zhmz5ustock-5m105560:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74hh00in0zg8su65e8vt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 10:10:00raw167,400원167,700원167,200원167,300원9,740
cmsxz74fm00ia0zg85kh3soa2stock-5m035720:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74fh00i90zg8bx2ythlj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:10:00raw38,825원38,850원38,750원38,800원44,020
cmsxz74hw00iq0zg81hamwilkstock-5m055550:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74hs00ip0zg8uyyf5vxn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 10:10:00raw105,000원105,200원105,000원105,000원6,827
cmsxz74eb00i20zg8p159yi7ystock-5m000660:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74e700i10zg8ea7185f11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 10:10:00raw1,756,000원1,768,000원1,756,000원1,765,000원37,578
cmsxz74i900is0zg8zii13dn3stock-5m207940:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74i400ir0zg8no9he2g21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:10:00raw1,540,000원1,541,000원1,535,000원1,537,000원502
cmsxz74il00iu0zg833gjp0abstock-5m373220:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74ig00it0zg830xr2vz61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 10:10:00raw362,500원363,000원362,500원362,500원1,267
cmsxz74iv00iw0zg8l528d23astock-5m012330:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74ir00iv0zg8gtm1rywz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 10:10:00raw545,000원545,000원544,000원545,000원1,119
cmsxz74j400iy0zg8qut2ff7gstock-5m096770:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74j000ix0zg8b9j0kt5j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 10:10:00raw132,700원132,900원132,300원132,400원7,430
cmsxz74fx00ic0zg8thx56levstock-5m006400:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74ft00ib0zg898x53yfz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 10:10:00raw513,000원516,000원513,000원516,000원5,236
cmsxz74je00j00zg87gn9e2cpstock-5m028260:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74ja00iz0zg82l50cap91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:10:00raw379,500원383,500원379,000원383,000원8,875
cmsxz74jo00j20zg88li8f5apstock-5m034730:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74jk00j10zg8qh1g2zbm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:10:00raw610,000원615,000원610,000원614,000원1,638
cmsxz74jy00j40zg8u4au4r0gstock-5m015760:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74ju00j30zg8nthje78l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 10:10:00raw32,850원32,900원32,800원32,900원14,696
cmsxz74fa00i80zg8t5xqgoxastock-5m035420:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74f600i70zg8deho83nu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 10:10:00raw224,250원225,000원224,000원224,000원3,015
cmsxzdjhm00ka0zg8zc2t26dbstock-5m003550:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjhj00k90zg817b2i0tz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:10:00raw116,200원116,200원116,000원116,100원2,065
cmsxz74k800j60zg80ee66phcstock-5m030200:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74k400j50zg86q0h3s371
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 10:10:00raw54,000원54,000원53,900원53,900원547
cmsxz74ki00j80zg8rs96xu2qstock-5m017670:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74ke00j70zg86sibj9rc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 10:10:00raw102,700원103,100원102,600원102,800원13,467
cmsxz74em00i40zg8m7mlsd00stock-5m005380:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74ei00i30zg8nw8019oz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:10:00raw454,000원454,500원453,500원454,500원3,370
cmsxz74ey00i60zg8njcq26zvstock-5m066570:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74eu00i50zg8duq183411
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 10:10:00raw218,000원219,000원217,500원218,500원8,231
cmsxzdjhe00k80zg811dhrh2istock-5m034730:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjha00k70zg8wc6niz6m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:15:00raw615,000원615,000원611,000원615,000원1,899
cmsxzjzj300l40zg8otgegl46stock-5m207940:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjziy00l30zg82zisi6vp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:15:00raw1,538,000원1,539,000원1,537,000원1,539,000원257
cmsxzjzkz00li0zg8zq5jsioxstock-5m030200:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzku00lh0zg8ta6yrbrv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 10:15:00raw53,900원54,000원53,900원54,000원3,548
cmsxzdjcd00ja0zg82ja1uydcstock-5m005930:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjc700j90zg8rsgvp8z11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:15:00raw282,000원282,500원281,500원282,250원162,696
cmsxzdjcu00jc0zg8raifa3dhstock-5m000660:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjcq00jb0zg834xq41nu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 10:15:00raw1,764,000원1,769,000원1,761,000원1,769,000원34,601
cmsxzdjd400je0zg8k1fhndcgstock-5m005380:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjd000jd0zg8nhwsmb591
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:15:00raw454,000원454,500원453,500원454,000원4,527
cmsxzdjde00jg0zg8ns95e1e7stock-5m066570:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjda00jf0zg8xoo5sui61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 10:15:00raw219,000원219,500원218,500원219,000원9,562
cmsxzdjdp00ji0zg8tpio6xagstock-5m035420:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjdl00jh0zg8v7v0k7n51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 10:15:00raw224,000원224,500원223,000원223,500원7,769
cmsxzdje000jk0zg8svp5l31zstock-5m035720:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjdw00jj0zg8oihe08661
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:15:00raw38,800원38,850원38,700원38,800원34,342
cmsxzdjea00jm0zg8gbij05apstock-5m006400:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdje600jl0zg8tpzbojbj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 10:15:00raw516,000원516,000원513,000원514,000원6,144
cmsxzdjen00jo0zg83noe4tnistock-5m051910:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjej00jn0zg8c9rcodx61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 10:15:00raw280,500원281,000원280,000원280,500원622
cmsxzdjex00jq0zg83zluldc2stock-5m068270:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjet00jp0zg8gqfzfujm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 10:15:00raw198,300원198,600원198,000원198,100원5,066
cmsxzdjf600js0zg8p3yx3xvfstock-5m005490:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjf200jr0zg8mlvp7ult1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:15:00raw333,000원333,000원332,000원332,500원3,194
cmsxzdjfg00ju0zg8i7cwreq2stock-5m000270:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjfc00jt0zg8pxw6nr441
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:15:00raw140,900원141,000원140,800원141,000원3,204
cmsxzdjfp00jw0zg8vldz2srastock-5m105560:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjfl00jv0zg83kv0zesa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 10:15:00raw167,300원167,500원167,100원167,100원6,167
cmsxzdjg000jy0zg8j9axab1hstock-5m055550:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjfv00jx0zg8twl27d411
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 10:15:00raw105,000원105,200원104,800원104,800원7,087
cmsxzdjga00k00zg83nnw6sskstock-5m373220:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjg600jz0zg8vitujws51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 10:15:00raw363,000원363,000원361,500원362,000원3,457
cmsxzdjgk00k20zg8tu2pk2ndstock-5m012330:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjgg00k10zg82a2w8v211
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 10:15:00raw544,500원546,000원543,000원545,000원2,876
cmsxzdjgu00k40zg894nw9ybkstock-5m096770:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjgq00k30zg8lkcqi00e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 10:15:00raw132,500원132,600원131,900원132,000원11,347
57,440건 중 13,951–14,000← 이전280 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬