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
cmsy9k2el02ki0zg8ix3g70p6stock-5m051910:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2eh02kh0zg8x2k7lhs01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 15:00:00raw269,000원269,500원268,000원269,000원4,386
cmsy9k2eu02kk0zg86n3beduwstock-5m068270:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2eq02kj0zg8vtv0oza71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 15:00:00raw194,300원194,500원193,800원193,800원10,613
cmsy9k2fc02ko0zg859v24wu5stock-5m005490:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2f802kn0zg8cybw6q2j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 15:00:00raw322,000원322,500원321,500원322,000원6,207
cmsy9k2fm02kq0zg8baboyrbustock-5m000270:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2fj02kp0zg8o9199wx61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 15:00:00raw136,100원136,400원136,000원136,100원3,863
cmsy9k2fy02ks0zg8zq1m2hoystock-5m105560:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2ft02kr0zg8kurspkng1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 15:00:00raw167,100원167,500원166,900원167,000원6,160
cmsy9k2gc02ku0zg8ubvkacdvstock-5m055550:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2g702kt0zg8z5aij26k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 15:00:00raw106,100원106,300원105,800원105,800원7,012
cmsy9k2gm02kw0zg8uziaedfpstock-5m207940:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2gj02kv0zg8lyagdeiu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 15:00:00raw1,520,000원1,523,000원1,519,000원1,520,000원320
cmsy9k2gy02ky0zg89togit0rstock-5m373220:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2gt02kx0zg8qlutqlim1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 15:00:00raw351,500원352,500원351,000원351,500원8,400
cmsy9k2h902l00zg8cvim9851stock-5m012330:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2h502kz0zg8hjddwzqk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 15:00:00raw513,000원514,000원509,000원510,000원5,922
cmsy9k2hk02l20zg8bnip7ehrstock-5m096770:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2hg02l10zg81pkqjo1q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 15:00:00raw130,600원130,800원130,100원130,300원13,576
cmsy9k2hy02l40zg8gsi8rhz1stock-5m028260:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2hs02l30zg8mierfufq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 15:00:00raw366,000원366,500원364,500원365,000원3,949
cmsy9k2in02l80zg883bdtoxjstock-5m003550:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2ig02l70zg8i97fmrxl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 15:00:00raw112,400원112,500원112,000원112,100원6,664
cmsy9k2iy02la0zg8dhduq15sstock-5m015760:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2iu02l90zg8ble09gnb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 15:00:00raw32,350원32,400원32,250원32,250원47,257
cmsy9k2j902lc0zg8ke871c3ustock-5m030200:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2j502lb0zg8y4uhutjr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 15:00:00raw53,700원53,800원53,500원53,600원7,794
cmsy9k2jk02le0zg8clt7jutwstock-5m017670:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2jg02ld0zg82ru82ug01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 15:00:00raw99,300원99,500원98,900원99,100원22,708
cmsy9qher02m80zg88z0mvco1stock-5m028260:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhen02m70zg87de1lp3b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 15:05:00raw365,000원366,000원363,000원365,500원8,384
cmsy9qhav02lg0zg8tioqtgnustock-5m005930:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhak02lf0zg8m7muhdz91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 15:05:00raw265,500원266,000원265,000원265,500원373,873
cmsy9qhb902li0zg85ryvsa3lstock-5m000660:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhb502lh0zg8lhayo9401
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 15:05:00raw1,646,000원1,650,000원1,640,000원1,649,000원56,456
cmsy9qhbk02lk0zg8miiiduristock-5m005380:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhbg02lj0zg8bdmyjcbh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 15:05:00raw427,750원430,000원427,000원430,000원17,163
cmsy9qhbt02lm0zg8b92aag3gstock-5m066570:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhbp02ll0zg8fk2gvtbq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 15:05:00raw206,000원207,500원205,500원207,000원29,770
cmsy9qhc302lo0zg8i81a8we1stock-5m035720:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhbz02ln0zg8odcth8lz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 15:05:00raw37,750원37,900원37,700원37,900원44,049
cmsy9qhcc02lq0zg8879lwbokstock-5m051910:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhc902lp0zg82n7sz7tn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 15:05:00raw269,000원269,500원268,000원269,000원3,604
cmsy9qhcm02ls0zg8amtu8k6dstock-5m068270:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhci02lr0zg8l6vvwhie1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 15:05:00raw193,900원194,200원193,400원194,000원14,465
cmsy9qhcv02lu0zg8y2iulvrhstock-5m005490:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhcs02lt0zg8xhcsnbua1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 15:05:00raw321,500원322,000원320,500원321,500원10,725
cmsy9qhd502lw0zg8d79rnckdstock-5m000270:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhd102lv0zg8rsqdv4p41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 15:05:00raw136,100원136,600원136,000원136,500원7,467
cmsy9qhdf02ly0zg8iosrxyq1stock-5m105560:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhdb02lx0zg8eptl2mel1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 15:05:00raw166,900원167,200원166,700원167,000원12,188
cmsy9qhdp02m00zg8a3zdq6xostock-5m055550:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhdl02lz0zg88x1wt4wr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 15:05:00raw105,900원106,000원105,500원105,800원8,327
cmsy9qhdy02m20zg8w9cqa2cxstock-5m207940:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhdu02m10zg8jt79l71s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 15:05:00raw1,520,000원1,525,000원1,517,000원1,524,000원660
cmsy9qhe802m40zg8n3nvgd14stock-5m012330:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhe402m30zg8cpokefe61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 15:05:00raw510,000원513,000원509,000원513,000원6,254
cmsy9qhei02m60zg8iwb1dbo2stock-5m096770:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhee02m50zg8ialrt0ll1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 15:05:00raw130,300원130,900원130,300원130,800원9,837
cmsy9qhf002ma0zg8y5qk5midstock-5m034730:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhew02m90zg8aq01sxqz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 15:05:00raw582,000원585,000원581,000원585,000원2,733
cmsy9qhfa02mc0zg8t0xj2s5vstock-5m003550:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhf502mb0zg8qqi44bwb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 15:05:00raw112,100원112,500원111,900원112,500원5,539
cmsy9qhfj02me0zg81kuz306wstock-5m015760:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhff02md0zg8djwtrarh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 15:05:00raw32,250원32,350원32,200원32,250원32,118
cmsy9qhfs02mg0zg8v12q5621stock-5m030200:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhfo02mf0zg8rsxzzyvi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 15:05:00raw53,500원53,700원53,400원53,500원9,471
cmsy9qhg002mi0zg8ef827z7wstock-5m017670:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhfx02mh0zg8fiacjrn01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 15:05:00raw99,200원99,500원98,500원99,200원27,296
cmsy9wx2502ms0zg8oj2iqv96stock-5m035420:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:20:172026-08-18 15:20:17cmsy9wx1z02mr0zg8cs1jkac91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 15:05:00raw215,000원215,500원214,500원215,000원18,850
cmsy9wx3102my0zg830qh7msrstock-5m006400:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:20:172026-08-18 15:20:17cmsy9wx2x02mx0zg8zjngz1py1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 15:05:00raw486,000원488,500원484,000원488,000원12,310
cmsy9wx5902ng0zg8vyo5yr3astock-5m373220:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:20:172026-08-18 15:20:17cmsy9wx5602nf0zg8qy61wzq91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 15:05:00raw351,000원352,500원350,500원352,000원9,315
cmsy9wx3902n00zg8d1sv57psstock-5m006400:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:172026-08-18 15:20:17cmsy9wx3502mz0zg868ana01v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 15:10:00raw488,000원489,000원487,000원488,000원6,686
cmsy9wx3h02n20zg8pynfoidkstock-5m051910:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:172026-08-18 15:20:17cmsy9wx3e02n10zg8vyc7mcaw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 15:10:00raw269,000원270,000원268,500원270,000원7,394
cmsy9wx3q02n40zg84uazlzezstock-5m068270:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:172026-08-18 15:20:17cmsy9wx3m02n30zg8703nqt5f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 15:10:00raw194,000원194,600원193,900원194,500원7,232
cmsy9wx3z02n60zg848n1dkckstock-5m005490:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:172026-08-18 15:20:17cmsy9wx3w02n50zg8779kd8wy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 15:10:00raw321,500원323,500원321,500원323,000원7,497
cmsy9wx4802n80zg8z4ob1vuustock-5m000270:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:172026-08-18 15:20:17cmsy9wx4502n70zg8133dahu51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 15:10:00raw136,500원136,900원136,200원136,700원6,438
cmsy9wx4h02na0zg8azr8a9k8stock-5m105560:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:172026-08-18 15:20:17cmsy9wx4d02n90zg8v1blm5rn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 15:10:00raw167,000원167,600원167,000원167,500원9,929
cmsy9wx4r02nc0zg85tn2jnycstock-5m055550:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:172026-08-18 15:20:17cmsy9wx4n02nb0zg86vwmu3bw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 15:10:00raw105,900원106,300원105,800원106,200원7,921
cmsy9wx5002ne0zg8lw5ydbsnstock-5m207940:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:172026-08-18 15:20:17cmsy9wx4w02nd0zg8oij2eymf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 15:10:00raw1,526,000원1,529,000원1,523,000원1,528,000원365
cmsy9wx6l02nq0zg8cgl5ryt0stock-5m034730:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:182026-08-18 15:20:18cmsy9wx6h02np0zg8avizfeaj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 15:10:00raw585,000원591,000원584,000원589,000원3,752
cmsy9wx6c02no0zg8f6jop6vkstock-5m028260:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:182026-08-18 15:20:18cmsy9wx6802nn0zg8q02ga9sq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 15:10:00raw365,500원368,500원365,500원368,000원6,255
cmsy9wx6202nm0zg8ecthpy23stock-5m096770:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:182026-08-18 15:20:18cmsy9wx5y02nl0zg8wh8o46oh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 15:10:00raw130,800원131,800원130,700원131,600원10,385
cmsy9wx5s02nk0zg8makrpa0ustock-5m012330:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:182026-08-18 15:20:18cmsy9wx5o02nj0zg87jg2ak0o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 15:10:00raw512,000원516,000원512,000원515,000원4,405
57,440건 중 15,301–15,350← 이전307 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬