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
cmsy1p5j2010u0zg8xr5fibfpstock-5m015760:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5iy010t0zg8cm5n05bp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 11:20:00raw32,650원32,650원32,550원32,600원20,107
cmsy1p5jc010w0zg8pd4r9ktustock-5m030200:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5j9010v0zg8d6vh4t5g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 11:20:00raw54,200원54,200원54,000원54,200원2,608
cmsy1vkk2011a0zg8kpcfl1o1stock-5m035420:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkjy01190zg87a8ab0ly1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 11:20:00raw220,000원221,000원220,000원220,500원5,396
cmsy1vkin01140zg8fdja6gjxstock-5m005380:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkie01130zg8lz3aq6pf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:25:00raw443,500원444,000원441,500원442,000원9,624
cmsy1vkjf01160zg8x7rnfybvstock-5m066570:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkj601150zg8jzzf3dov1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 11:25:00raw214,500원215,000원213,500원213,500원19,691
cmsy1vkot012a0zg8ul057f2gstock-5m030200:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkoq01290zg8crtt89881
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 11:25:00raw54,200원54,200원54,000원54,100원3,381
cmsy1vkok01280zg8msvpp7mpstock-5m015760:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkog01270zg803mosv281
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 11:25:00raw32,600원32,600원32,550원32,550원12,508
cmsy2208g013a0zg84hvo21dcstock-5m028260:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2208b01390zg8z10t1n0m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:25:00raw370,500원372,000원370,500원371,000원4,826
cmsy2206l012w0zg833n34erostock-5m000270:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2206i012v0zg8xf636io91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:25:00raw139,900원140,000원139,300원139,300원5,194
cmsy1vkka011c0zg8k3562d9gstock-5m035420:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkk7011b0zg8gx2td7wf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 11:25:00raw220,500원221,000원219,500원219,500원16,343
cmsy1vkp3012c0zg8mkv93uvpstock-5m017670:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkoz012b0zg87y9yhbjg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 11:25:00raw101,200원101,500원100,500원100,800원34,503
cmsy1vkkt011g0zg8m1qwtdj8stock-5m035720:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkkp011f0zg8qgxl12ek1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:25:00raw38,500원38,500원38,450원38,450원13,086
cmsy1vkl3011i0zg8pi7xoannstock-5m006400:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkkz011h0zg80wnew67u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 11:25:00raw502,000원502,000원499,500원499,500원8,234
cmsy1vklc011k0zg87qwrlosgstock-5m051910:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkl8011j0zg88i40yuo31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 11:25:00raw275,500원276,500원275,000원275,500원2,748
cmsy1vkll011m0zg81h3rz8lzstock-5m068270:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkli011l0zg8709uv7bm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 11:25:00raw197,100원197,200원196,700원196,950원5,537
cmsy1vkh401100zg8nn2n6x08stock-5m005930:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:172026-08-18 11:35:17cmsy1vkgx010z0zg8gguuukfz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:25:00raw274,500원275,000원273,000원273,250원411,191
cmsy1vklw011o0zg8urmwcmplstock-5m005490:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkls011n0zg89ff11hen1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:25:00raw328,000원328,500원327,500원327,500원2,782
cmsy1vkmd011s0zg8snrhwz1bstock-5m105560:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkm9011r0zg8dmsd9j681
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 11:25:00raw167,100원167,500원166,900원167,300원9,147
cmsy1vkmm011u0zg8ty8fo895stock-5m055550:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkmi011t0zg8mo54q5ew1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 11:25:00raw105,700원106,000원105,700원105,900원5,502
cmsy1vkmx011w0zg8rtsf33iustock-5m207940:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkmt011v0zg82vxhyauv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:25:00raw1,541,000원1,542,000원1,540,000원1,540,000원513
cmsy1vkn7011y0zg8brc5p3chstock-5m373220:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkn3011x0zg8lpn27zwc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 11:25:00raw358,000원358,500원357,000원357,000원4,683
cmsy1vknh01200zg8g9mkbu7jstock-5m012330:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vknd011z0zg8hhlepmv41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 11:25:00raw532,000원533,000원530,000원531,000원3,291
cmsy1vknq01220zg8aef2duq1stock-5m096770:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vknn01210zg8c2cv0xft1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 11:25:00raw133,000원133,300원132,600원132,700원21,085
cmsy1vkhw01120zg82urd1bp1stock-5m000660:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkhn01110zg8e9spzgfo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 11:25:00raw1,703,000원1,703,000원1,686,000원1,689,000원113,887
cmsy1vko101240zg888imank6stock-5m034730:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vknx01230zg884hg6lj41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:25:00raw603,000원604,000원601,000원602,000원1,298
cmsy1vkoa01260zg8nd8y2ub2stock-5m003550:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vko701250zg8sg43pf5w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:25:00raw114,600원114,800원114,500원114,500원3,123
cmsy2206c012u0zg8t5wbeqf9stock-5m005490:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy22067012t0zg82j9x9eg31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:30:00raw327,500원328,000원326,000원326,500원6,515
cmsy28f60014e0zg8nqljzdt5stock-5m012330:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f5x014d0zg8gf59amo11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 11:30:00raw530,000원531,000원528,000원529,000원4,658
cmsy28f3u013y0zg8xx06ok8sstock-5m006400:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f3q013x0zg8sut6zgi61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 11:30:00raw499,500원500,000원496,500원497,500원17,932
cmsy220a0013m0zg8s6ijuhibstock-5m017670:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2209w013l0zg8sdyzzrd91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 11:30:00raw100,800원101,600원100,400원100,700원35,686
cmsy2209r013k0zg8ij4akzjfstock-5m030200:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2209n013j0zg8ca7zzq0o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 11:30:00raw54,100원54,200원54,000원54,100원7,806
cmsy2209h013i0zg8d8ejlgyjstock-5m015760:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2209d013h0zg8qm2g16cz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 11:30:00raw32,550원32,600원32,500원32,500원47,880
cmsy22097013g0zg812jxndvkstock-5m003550:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy22094013f0zg81hxa0kcn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:30:00raw114,500원114,500원113,200원113,800원10,733
cmsy2208y013e0zg8yxkdccgustock-5m034730:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2208u013d0zg8t683imu51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:30:00raw602,000원603,000원597,000원598,000원3,934
cmsy2208o013c0zg8wgkydfgjstock-5m028260:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2208l013b0zg8zpy8faeg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:30:00raw371,000원371,000원367,500원368,000원5,988
cmsy2208601380zg8npnc46uestock-5m096770:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2208201370zg8wchv11zl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 11:30:00raw132,700원132,800원131,500원132,000원18,262
cmsy2207x01360zg83y9n82ckstock-5m373220:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2207t01350zg8blm6g4jb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 11:30:00raw357,000원357,500원355,500원356,000원6,166
cmsy2207o01340zg88r5s8qiistock-5m207940:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2207k01330zg8kkktr6o21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:30:00raw1,540,000원1,541,000원1,533,000원1,535,000원521
cmsy2207e01320zg826u0nlg2stock-5m055550:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2207901310zg8hy24smck1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 11:30:00raw105,900원106,000원105,500원105,700원8,828
cmsy2207401300zg8wb4s6b68stock-5m105560:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy22070012z0zg80fwvixrv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 11:30:00raw167,300원167,500원167,100원167,300원9,645
cmsy2206u012y0zg8cbklskahstock-5m000270:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2206q012x0zg8fzm746j81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:30:00raw139,300원139,400원138,600원138,800원9,041
cmsy22061012s0zg8lrv2aksfstock-5m068270:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2205x012r0zg8jip9jkzw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 11:30:00raw196,950원197,100원196,300원196,300원11,574
cmsy2205r012q0zg8vrowkqwrstock-5m051910:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2205o012p0zg872t0x6n01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 11:30:00raw275,500원275,500원273,500원274,500원2,804
cmsy2205h012o0zg8sj0tm7cistock-5m035720:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2205e012n0zg8fyejravh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:30:00raw38,450원38,500원38,300원38,350원52,992
cmsy22058012m0zg8z4mlapm6stock-5m035420:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy22053012l0zg850notjoz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 11:30:00raw219,500원220,000원218,500원219,500원23,674
cmsy2204x012k0zg8gsgqcjg3stock-5m066570:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2204t012j0zg8e7n93vip1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 11:30:00raw213,750원214,000원212,500원213,250원27,216
cmsy2204o012i0zg8f42yeg8bstock-5m005380:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2204k012h0zg8x2tdn0yh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:30:00raw442,000원442,500원440,000원441,000원15,246
cmsy22046012g0zg8dgkxpuumstock-5m000660:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2203x012f0zg8inmp8yk51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 11:30:00raw1,689,000원1,690,000원1,668,000원1,679,000원122,748
cmsy2203e012e0zg8nhyxo1uistock-5m005930:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy22033012d0zg8fd5vibiv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:30:00raw273,000원273,500원271,000원272,000원521,524
cmsy28f4o01440zg8zwu5luvestock-5m068270:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f4k01430zg8bpxj1zqo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 11:35:00raw196,400원197,000원196,300원196,700원6,317
57,440건 중 14,301–14,350← 이전287 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬