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
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
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
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
cmsy9wx0y02mm0zg8zx1xhb9ustock-5m000660:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:172026-08-18 15:20:17cmsy9wx0u02ml0zg8k13jkbcs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 15:10:00raw1,648,500원1,664,000원1,648,000원1,663,000원56,889
cmsy9wx2s02mw0zg83qfp9dqnstock-5m035720:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:172026-08-18 15:20:17cmsy9wx2n02mv0zg8tklc19f81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 15:10:00raw37,850원38,050원37,850원38,000원26,221
cmsy9wx2h02mu0zg8822fypzcstock-5m035420:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:172026-08-18 15:20:17cmsy9wx2b02mt0zg80fk4nxys1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 15:10:00raw215,500원216,500원215,000원216,500원12,027
cmsy9wx0n02mk0zg8n0zai4dustock-5m005930:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:172026-08-18 15:20:17cmsy9wx0i02mj0zg8snxsov9x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 15:10:00raw265,500원269,000원265,500원269,000원374,141
cmsy9wx1q02mq0zg8wpqr1pr9stock-5m066570:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:172026-08-18 15:20:17cmsy9wx1l02mp0zg8ia24459r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 15:10:00raw207,000원208,500원206,500원208,000원15,209
cmsy9wx6v02ns0zg8wgydc5qbstock-5m003550:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:182026-08-18 15:20:18cmsy9wx6r02nr0zg8duhz7amw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 15:10:00raw112,400원112,500원112,200원112,400원5,216
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
cmsya3crv02o80zg8dm51oas2stock-5m035420:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3crr02o70zg8c75812mf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 15:15:00raw216,500원216,500원216,000원216,500원7,849
cmsya3crc02o40zg845ot2r0zstock-5m005380:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3cr802o30zg8x02kg6j81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 15:15:00raw432,500원433,500원432,000원433,500원4,405
cmsya3cv202ow0zg8gle7hox4stock-5m096770:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3cuy02ov0zg8tcwsn8s71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 15:15:00raw131,700원132,000원131,600원131,900원8,252
cmsya3cr302o20zg8fmq7n4l4stock-5m000660:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3cqx02o10zg8r6qao3y91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 15:15:00raw1,663,000원1,663,000원1,654,000원1,657,000원35,750
cmsya3cqr02o00zg8luiinehestock-5m005930:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3cqg02nz0zg8k2dc7m3n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 15:15:00raw268,500원269,000원268,000원269,000원175,546
cmsya3cvc02oy0zg8hbhi4hq1stock-5m028260:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3cv802ox0zg84ovic70v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 15:15:00raw368,000원370,000원367,500원368,500원5,098
cmsya3cvm02p00zg80kxf0hy6stock-5m034730:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3cvi02oz0zg83fvgqjvy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 15:15:00raw590,000원592,000원587,000원590,000원2,396
cmsya3cvw02p20zg8843iik8hstock-5m003550:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3cvs02p10zg8pw6z7dp41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 15:15:00raw112,500원112,800원112,300원112,700원4,764
cmsya3cw602p40zg80rwqce0pstock-5m015760:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3cw202p30zg8u01eveo61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 15:15:00raw32,300원32,400원32,250원32,400원19,428
cmsya3cwf02p60zg84uaxkb1nstock-5m030200:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3cwb02p50zg8t5y6qjrn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 15:15:00raw53,800원54,000원53,700원53,900원8,931
cmsya3cwo02p80zg8ocynlrqzstock-5m017670:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3cwl02p70zg84ss4s3ij1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 15:15:00raw99,650원99,900원99,600원99,700원11,126
cmsya3cus02ou0zg8cohuljahstock-5m012330:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3cuo02ot0zg85l7dd5x11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 15:15:00raw515,000원518,000원515,000원518,000원11,201
cmsya3cuj02os0zg8ao9zv7dzstock-5m373220:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3cuf02or0zg8ap3nxhv71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 15:15:00raw351,500원353,000원351,000원351,500원6,228
cmsya3cua02oq0zg8ht0d7n80stock-5m207940:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3cu602op0zg8e2p58l7m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 15:15:00raw1,528,000원1,535,000원1,525,000원1,534,000원368
cmsya3cu002oo0zg8cl45kbdestock-5m055550:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3ctw02on0zg8z5jn5okf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 15:15:00raw106,200원106,600원106,200원106,600원10,977
cmsya3ctq02om0zg8qkmu1kt3stock-5m105560:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3ctn02ol0zg8tjxrh80b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 15:15:00raw167,600원168,000원167,500원168,000원11,220
cmsya3cth02ok0zg81qq8mu7hstock-5m000270:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3ctd02oj0zg88c7w6vw61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 15:15:00raw136,700원137,200원136,700원137,200원5,295
cmsya3ct702oi0zg8f006eswastock-5m005490:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3ct402oh0zg8gxwhah9a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 15:15:00raw323,000원323,500원322,000원323,000원3,518
cmsya3csy02og0zg8jgetmrxestock-5m068270:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3csu02of0zg8bto5lj7o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 15:15:00raw194,400원195,000원194,400원194,900원5,484
cmsya3csp02oe0zg8qphugjlgstock-5m051910:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3csm02od0zg8qhay8lxh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 15:15:00raw269,500원270,500원269,000원269,500원2,031
cmsya3csf02oc0zg8tw4w2286stock-5m006400:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3csb02ob0zg81su923n91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 15:15:00raw488,500원489,000원487,500원489,000원4,709
cmsya3cs502oa0zg8ekghb4qestock-5m035720:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3cs102o90zg8dxcbcf9z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 15:15:00raw38,050원38,225원38,000원38,200원31,148
cmsya3crl02o60zg82le679ggstock-5m066570:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3crh02o50zg83mxs5th91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 15:15:00raw208,000원208,500원207,500원208,000원10,837
cmsya9rpy02pa0zg8en6yv1zrstock-5m005930:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:30:172026-08-18 15:30:17cmsya9rpo02p90zg8krch0dvq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 15:20:00raw269,000원269,000원269,000원269,000원0
cmsya9rqp02pc0zg8ed6yq43vstock-5m000660:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:30:172026-08-18 15:30:17cmsya9rqg02pb0zg876hdaapb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 15:20:00raw1,657,000원1,657,000원1,657,000원1,657,000원0
cmsya9rr702pe0zg8priqfkbystock-5m005380:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:30:172026-08-18 15:30:17cmsya9rr302pd0zg8p8cc9e6s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 15:20:00raw433,500원433,500원433,500원433,500원0
cmsya9rrh02pg0zg8wh8mmu6wstock-5m066570:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:30:172026-08-18 15:30:17cmsya9rrd02pf0zg80542g8vf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 15:20:00raw207,000원207,000원207,000원207,000원0
cmsya9rrr02pi0zg8t37ywfmxstock-5m035420:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:30:172026-08-18 15:30:17cmsya9rrn02ph0zg8xjlh51p01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 15:20:00raw216,500원216,500원216,500원216,500원0
cmsya9rs102pk0zg8u9ucpx2cstock-5m006400:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:30:172026-08-18 15:30:17cmsya9rry02pj0zg8rxexrs991
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 15:20:00raw489,000원489,000원489,000원489,000원0
cmsya9rt402ps0zg80fxj3qlostock-5m000270:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:30:172026-08-18 15:30:17cmsya9rt002pr0zg8btam4jh31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 15:20:00raw137,200원137,200원137,200원137,200원0
cmsya9rtd02pu0zg82hljvz5estock-5m105560:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:30:172026-08-18 15:30:17cmsya9rt902pt0zg8qyej90ne1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 15:20:00raw168,000원168,000원168,000원168,000원0
cmsya9ru302pw0zg8cxdqcxvystock-5m055550:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:30:172026-08-18 15:30:17cmsya9rtu02pv0zg83ircazpm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 15:20:00raw106,600원106,600원106,600원106,600원0
cmsya9rus02py0zg85ecw1fy6stock-5m207940:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:30:172026-08-18 15:30:17cmsya9ruj02px0zg888pwx34u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 15:20:00raw1,530,000원1,530,000원1,530,000원1,530,000원0
cmsya9rvf02q00zg8zbsw3k02stock-5m373220:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:30:172026-08-18 15:30:17cmsya9rv902pz0zg8hu3dy0co1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 15:20:00raw351,000원351,000원351,000원351,000원0
cmsya9rvo02q20zg8a87bpvwnstock-5m096770:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:30:172026-08-18 15:30:17cmsya9rvk02q10zg8riqn95v31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 15:20:00raw131,700원131,700원131,700원131,700원0
cmsya9rvy02q40zg8td8ct7j5stock-5m034730:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:30:172026-08-18 15:30:17cmsya9rvu02q30zg84oau8nai1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 15:20:00raw590,000원590,000원590,000원590,000원0
cmsya9rsb02pm0zg8ghshol34stock-5m051910:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:30:172026-08-18 15:30:17cmsya9rs702pl0zg87mqykjcy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 15:20:00raw269,500원269,500원269,500원269,500원0
cmsya9rw802q60zg8jef5dx1mstock-5m003550:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:30:172026-08-18 15:30:17cmsya9rw402q50zg8rinom02b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 15:20:00raw112,700원112,700원112,700원112,700원0
cmsya9rsl02po0zg8ijqdy3vhstock-5m068270:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:30:172026-08-18 15:30:17cmsya9rsg02pn0zg8mknt3l6y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 15:20:00raw195,200원195,200원195,200원195,200원0
57,440건 중 15,351–15,400← 이전308 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬