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
cmsy9wx7502nu0zg8zahrbk2rstock-5m015760:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:182026-08-18 15:20:18cmsy9wx7102nt0zg89wfcv9be1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 15:10:00raw32,250원32,350원32,250원32,300원22,138
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
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
cmsy9wx5i02ni0zg885lxz2sqstock-5m373220:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:182026-08-18 15:20:18cmsy9wx5e02nh0zg8vkccyqs01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 15:10:00raw352,000원353,000원351,000원351,500원9,326
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
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
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
cmsy9wx1c02mo0zg81rd4k625stock-5m005380:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:172026-08-18 15:20:17cmsy9wx1602mn0zg84almoh7u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 15:10:00raw429,500원432,500원429,500원432,250원7,433
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
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
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
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
cmsy9wx7o02ny0zg87ne83n08stock-5m017670:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:182026-08-18 15:20:18cmsy9wx7l02nx0zg8b919ubwh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 15:10:00raw99,300원99,800원99,200원99,650원15,880
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmsy9k2e102ke0zg8io544ps0stock-5m035720:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2dx02kd0zg8r9xhhyi01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 15:00:00raw37,900원37,950원37,650원37,800원100,944
cmsy9k2de02ka0zg8orccuioqstock-5m066570:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2da02k90zg86r3jlsm41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 15:00:00raw208,250원208,500원206,000원206,500원19,954
cmsy9k2d302k80zg8dhacysbjstock-5m005380:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2cz02k70zg8kledyn641
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 15:00:00raw430,000원430,500원427,500원427,500원11,953
cmsy9k2ct02k60zg8zyb7m3owstock-5m000660:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2cp02k50zg8jny5odrr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 15:00:00raw1,652,000원1,654,000원1,643,000원1,646,000원63,200
cmsy9k2cj02k40zg8odlko3irstock-5m005930:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2c802k30zg8c7l49c851
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 15:00:00raw266,500원266,750원265,500원266,000원264,343
62,960건 중 47,601–47,650← 이전953 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬