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
cmsxzdjhw00kc0zg8qixdc4mostock-5m003550:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjhr00kb0zg8rbjsc4sj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:15:00raw116,100원116,200원116,000원116,100원1,165
cmsxzdji500ke0zg8udl0wh4sstock-5m015760:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdji200kd0zg8md0oecxw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 10:15:00raw32,875원32,900원32,850원32,850원1,063
cmsxzdjif00kg0zg8m2ezgrblstock-5m017670:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjic00kf0zg8kgttcte41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 10:15:00raw102,800원103,400원102,600원102,800원14,826
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
cmsxzjzlj00lm0zg83875wtnjstock-5m017670:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzlf00ll0zg8m2smi0fg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 10:20:00raw102,800원103,600원102,700원103,400원17,522
cmsxzjzgs00ko0zg8i9velm0dstock-5m066570:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzgp00kn0zg8dtyxq5ke1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 10:20:00raw219,000원219,750원218,500원219,000원15,062
cmsxzjzhn00ku0zg80h6g7p5ystock-5m006400:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzhj00kt0zg8qo0qq0aw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 10:20:00raw514,000원514,000원512,000원513,000원4,450
cmsxzjzhx00kw0zg8uuv6lhzustock-5m051910:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzhs00kv0zg8p0xkkm3x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 10:20:00raw280,500원280,500원279,000원279,000원1,041
cmsxzjzi900ky0zg8yx1os8lmstock-5m000270:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzi500kx0zg8blzv1v941
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:20:00raw140,950원141,000원140,700원140,900원3,825
cmsxzjzh300kq0zg8g1oh1np3stock-5m035420:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzgz00kp0zg84o55z7y01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 10:20:00raw223,000원224,000원223,000원224,000원6,323
cmsxzjzij00l00zg8f18st48ostock-5m105560:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzif00kz0zg8tv7z15p41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 10:20:00raw167,100원167,200원166,900원167,100원6,177
cmsxzjzit00l20zg8ihosceurstock-5m055550:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzio00l10zg89yk8f8kp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 10:20:00raw104,800원105,000원104,800원105,000원8,297
cmsxzjzfy00ki0zg8dc83e64vstock-5m005930:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzfn00kh0zg87y1c3p3t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:20:00raw282,250원283,500원282,000원283,250원233,235
cmsxzjzg900kk0zg84vi76alvstock-5m000660:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzg500kj0zg8nyzwl5fi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 10:20:00raw1,769,000원1,776,000원1,763,000원1,775,000원47,306
cmsxzjzjc00l60zg89fmgk6bxstock-5m207940:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzj700l50zg81hqkleku1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:20:00raw1,539,000원1,539,000원1,535,000원1,535,000원212
cmsxzjzgj00km0zg809velttbstock-5m005380:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzgf00kl0zg8lill37f81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:20:00raw454,000원454,500원452,500원453,500원9,073
cmsxzjzjl00l80zg81ve2ec02stock-5m373220:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzjh00l70zg8ht2ohlzm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 10:20:00raw362,000원362,500원361,500원362,000원1,386
cmsxzjzjw00la0zg8odyi9xkestock-5m012330:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzjr00l90zg8plw6avrf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 10:20:00raw544,000원545,000원543,000원543,000원1,577
cmsxzjzk500lc0zg80kbpb17ystock-5m096770:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzk100lb0zg86n0h8dlr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 10:20:00raw132,000원132,200원131,300원132,200원8,578
cmsxzjzkf00le0zg8ddaruybrstock-5m028260:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzkb00ld0zg8q2o1yhgd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:20:00raw381,500원381,500원380,500원381,500원3,557
cmsxzjzkp00lg0zg82x4tq61astock-5m003550:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzkl00lf0zg8keoogo0h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:20:00raw116,050원116,100원115,800원116,100원3,745
cmsxzjzhd00ks0zg853254e1astock-5m035720:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzh900kr0zg8z1in7g8m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:20:00raw38,800원38,800원38,650원38,750원59,992
cmsxzjzl800lk0zg83wvplklnstock-5m030200:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzl400lj0zg8ez88oqwf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 10:20:00raw54,000원54,000원53,900원54,000원4,224
cmsxzqf1100mu0zg8vco47z63stock-5m015760:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqf0x00mt0zg8639xcrcy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 10:20:00raw32,900원32,900원32,800원32,850원18,666
cmsxzqf0900mo0zg805jpo30gstock-5m034730:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqf0500mn0zg8ntzb6pix1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:20:00raw613,000원618,000원613,000원617,000원1,540
cmsxzqexb00m20zg8uuktjzxhstock-5m068270:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqex700m10zg82xrffuh11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 10:20:00raw198,100원198,200원197,600원197,700원7,273
cmsxzqext00m60zg8u8guojyustock-5m005490:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqexp00m50zg87iqsnwhr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:20:00raw332,000원332,500원331,500원332,000원1,215
cmsxzqey200m80zg8qut8uqpsstock-5m005490:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqexy00m70zg8jm8mcuf71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:25:00raw332,000원332,000원331,500원331,500원2,161
cmsxzqeyc00ma0zg8rlbjdakrstock-5m000270:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqey800m90zg82b9a5w081
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:25:00raw140,900원140,900원140,700원140,700원2,832
cmsxzqeyl00mc0zg8bvn78g9tstock-5m105560:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqeyi00mb0zg8s6jjlydi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 10:25:00raw167,100원167,100원166,800원166,900원6,119
cmsxzqeyw00me0zg809jmtgzestock-5m055550:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqeys00md0zg8azcnlecx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 10:25:00raw104,900원105,000원104,700원104,800원8,606
cmsxzqez600mg0zg8fj4be21bstock-5m207940:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqez200mf0zg8uptkfw3w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:25:00raw1,535,000원1,536,000원1,531,000원1,532,000원194
cmsxzqezf00mi0zg8r1jiszt1stock-5m012330:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqezc00mh0zg87q7n8g7z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 10:25:00raw544,000원545,000원543,000원543,000원2,570
cmsxzqezp00mk0zg862xhz268stock-5m096770:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqezl00mj0zg8dmmsrbci1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 10:25:00raw132,300원132,300원131,700원131,900원4,322
cmsxzqf0000mm0zg8y8l9ljnxstock-5m028260:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqezv00ml0zg80gdmsr0a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:25:00raw381,500원381,500원379,500원380,500원4,032
cmsxzqf0h00mq0zg8cdotphgjstock-5m034730:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqf0e00mp0zg879gj2abi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:25:00raw618,000원618,000원614,000원615,000원861
cmsxzqf0r00ms0zg8ufz0xya2stock-5m003550:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqf0n00mr0zg812s1fp4e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:25:00raw116,000원116,100원115,900원115,900원2,713
cmsxzqf1900mw0zg86lbwd6emstock-5m015760:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqf1500mv0zg8l468qf5z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 10:25:00raw32,850원32,850원32,800원32,825원2,908
cmsxzqf1i00my0zg84y52nujkstock-5m030200:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqf1f00mx0zg84l401b6u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 10:25:00raw53,900원54,000원53,900원54,000원1,461
cmsxzqf1s00n00zg8aue6glprstock-5m017670:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqf1o00mz0zg82r2z83oq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 10:25:00raw103,300원103,600원103,000원103,200원14,389
cmsxzqewg00lw0zg8w994rehastock-5m035420:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqewc00lv0zg8zbf2a3q11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 10:25:00raw223,500원224,000원223,000원223,500원3,544
cmsxzqewr00ly0zg86m21g6vostock-5m006400:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqewn00lx0zg86h5xnftx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 10:25:00raw513,000원513,000원511,000원511,000원2,712
cmsxzqex100m00zg8k2padgnxstock-5m051910:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqewx00lz0zg8h3y6kpo41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 10:25:00raw279,500원279,500원278,500원278,500원626
cmsxzqexj00m40zg8uzjncmo2stock-5m068270:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqexf00m30zg8fw099ypl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 10:25:00raw197,600원197,800원197,400원197,800원5,336
cmsxzwv3p00nc0zg8th3rcr3ystock-5m035720:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv3l00nb0zg8b8a0j7hd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:25:00raw38,750원38,750원38,600원38,650원46,679
cmsxzwv6700nu0zg8xqyrcgulstock-5m373220:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv6300nt0zg88h4a7s2p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 10:25:00raw361,500원362,000원361,000원361,500원1,403
cmsxzqev900lo0zg8eivjxtwgstock-5m005930:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqev400ln0zg853tjz3my1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:25:00raw283,250원283,500원282,000원283,000원158,878
cmsxzqevk00lq0zg864ywy0elstock-5m000660:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqevg00lp0zg8befsxgf61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 10:25:00raw1,775,000원1,777,000원1,767,500원1,775,500원40,345
cmsxzqevv00ls0zg893xhlcs2stock-5m005380:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqevr00lr0zg80s27b3sz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:25:00raw453,000원453,500원453,000원453,500원1,969
cmsxzqew600lu0zg830lpnohzstock-5m066570:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqew200lt0zg8he7xfhwf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 10:25:00raw219,000원219,000원218,000원218,000원11,126
57,440건 중 14,001–14,050← 이전281 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬