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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmsxzdjd400je0zg8k1fhndcgstock-5m005380:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjd000jd0zg8nhwsmb591
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:15:00raw454,000원454,500원453,500원454,000원4,527
cmsxzdje000jk0zg8svp5l31zstock-5m035720:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjdw00jj0zg8oihe08661
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:15:00raw38,800원38,850원38,700원38,800원34,342
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
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
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
cmsxzdjdp00ji0zg8tpio6xagstock-5m035420:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjdl00jh0zg8v7v0k7n51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 10:15:00raw224,000원224,500원223,000원223,500원7,769
cmsxzdjcd00ja0zg82ja1uydcstock-5m005930:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjc700j90zg8rsgvp8z11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:15:00raw282,000원282,500원281,500원282,250원162,696
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
cmsxzdjhe00k80zg811dhrh2istock-5m034730:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjha00k70zg8wc6niz6m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:15:00raw615,000원615,000원611,000원615,000원1,899
cmsxzdjh400k60zg882riimyxstock-5m028260:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjh100k50zg8k5zf1fzh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:15:00raw383,500원383,500원381,000원381,500원4,065
cmsxzdjgu00k40zg894nw9ybkstock-5m096770:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjgq00k30zg8lkcqi00e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 10:15:00raw132,500원132,600원131,900원132,000원11,347
cmsxzdjgk00k20zg8tu2pk2ndstock-5m012330:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjgg00k10zg82a2w8v211
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 10:15:00raw544,500원546,000원543,000원545,000원2,876
cmsxzdjcu00jc0zg8raifa3dhstock-5m000660:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjcq00jb0zg834xq41nu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 10:15:00raw1,764,000원1,769,000원1,761,000원1,769,000원34,601
cmsxzdjga00k00zg83nnw6sskstock-5m373220:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjg600jz0zg8vitujws51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 10:15:00raw363,000원363,000원361,500원362,000원3,457
cmsxzjzj300l40zg8otgegl46stock-5m207940:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjziy00l30zg82zisi6vp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:15:00raw1,538,000원1,539,000원1,537,000원1,539,000원257
cmsxzdjg000jy0zg8j9axab1hstock-5m055550:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjfv00jx0zg8twl27d411
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 10:15:00raw105,000원105,200원104,800원104,800원7,087
cmsxzdjfp00jw0zg8vldz2srastock-5m105560:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjfl00jv0zg83kv0zesa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 10:15:00raw167,300원167,500원167,100원167,100원6,167
cmsxzdjfg00ju0zg8i7cwreq2stock-5m000270:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjfc00jt0zg8pxw6nr441
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:15:00raw140,900원141,000원140,800원141,000원3,204
cmsxzdjf600js0zg8p3yx3xvfstock-5m005490:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjf200jr0zg8mlvp7ult1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:15:00raw333,000원333,000원332,000원332,500원3,194
cmsxzdjde00jg0zg8ns95e1e7stock-5m066570:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjda00jf0zg8xoo5sui61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 10:15:00raw219,000원219,500원218,500원219,000원9,562
cmsxzdjex00jq0zg83zluldc2stock-5m068270:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjet00jp0zg8gqfzfujm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 10:15:00raw198,300원198,600원198,000원198,100원5,066
cmsxzdjen00jo0zg83noe4tnistock-5m051910:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjej00jn0zg8c9rcodx61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 10:15:00raw280,500원281,000원280,000원280,500원622
cmsxzdjea00jm0zg8gbij05apstock-5m006400:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdje600jl0zg8tpzbojbj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 10:15:00raw516,000원516,000원513,000원514,000원6,144
cmsxz74eb00i20zg8p159yi7ystock-5m000660:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74e700i10zg8ea7185f11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 10:10:00raw1,756,000원1,768,000원1,756,000원1,765,000원37,578
cmsxzdjhm00ka0zg8zc2t26dbstock-5m003550:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjhj00k90zg817b2i0tz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:10:00raw116,200원116,200원116,000원116,100원2,065
cmsxz74ki00j80zg8rs96xu2qstock-5m017670:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74ke00j70zg86sibj9rc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 10:10:00raw102,700원103,100원102,600원102,800원13,467
cmsxz74k800j60zg80ee66phcstock-5m030200:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74k400j50zg86q0h3s371
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 10:10:00raw54,000원54,000원53,900원53,900원547
cmsxz74jy00j40zg8u4au4r0gstock-5m015760:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74ju00j30zg8nthje78l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 10:10:00raw32,850원32,900원32,800원32,900원14,696
64,776건 중 50,751–50,800← 이전1016 / 1296 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬