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
cmsxz74jo00j20zg88li8f5apstock-5m034730:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74jk00j10zg8qh1g2zbm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:10:00raw610,000원615,000원610,000원614,000원1,638
cmsxz74je00j00zg87gn9e2cpstock-5m028260:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74ja00iz0zg82l50cap91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:10:00raw379,500원383,500원379,000원383,000원8,875
cmsxz74j400iy0zg8qut2ff7gstock-5m096770:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74j000ix0zg8b9j0kt5j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 10:10:00raw132,700원132,900원132,300원132,400원7,430
cmsxz74iv00iw0zg8l528d23astock-5m012330:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74ir00iv0zg8gtm1rywz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 10:10:00raw545,000원545,000원544,000원545,000원1,119
cmsxz74il00iu0zg833gjp0abstock-5m373220:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74ig00it0zg830xr2vz61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 10:10:00raw362,500원363,000원362,500원362,500원1,267
cmsxz74i900is0zg8zii13dn3stock-5m207940:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74i400ir0zg8no9he2g21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:10:00raw1,540,000원1,541,000원1,535,000원1,537,000원502
cmsxz74hw00iq0zg81hamwilkstock-5m055550:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74hs00ip0zg8uyyf5vxn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 10:10:00raw105,000원105,200원105,000원105,000원6,827
cmsxz74hm00io0zg8r4zhmz5ustock-5m105560:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74hh00in0zg8su65e8vt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 10:10:00raw167,400원167,700원167,200원167,300원9,740
cmsxz74hb00im0zg8ev63pdafstock-5m000270:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74h700il0zg8ut5r2p4q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:10:00raw141,050원141,100원140,800원141,000원2,133
cmsxz74gt00ii0zg89gnp43atstock-5m005490:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74gp00ih0zg8e2qbpmfe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:10:00raw333,000원333,500원332,000원333,000원1,326
cmsxz74gj00ig0zg8kv5j7s11stock-5m068270:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74gf00if0zg8e31r9vpb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 10:10:00raw198,800원198,900원198,000원198,300원9,804
cmsxz74g900ie0zg8jfu4e034stock-5m051910:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74g500id0zg85o8bqs3m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 10:10:00raw281,000원281,000원280,000원280,750원998
cmsxz74fx00ic0zg8thx56levstock-5m006400:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74ft00ib0zg898x53yfz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 10:10:00raw513,000원516,000원513,000원516,000원5,236
cmsxz74fm00ia0zg85kh3soa2stock-5m035720:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74fh00i90zg8bx2ythlj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:10:00raw38,825원38,850원38,750원38,800원44,020
cmsxz74fa00i80zg8t5xqgoxastock-5m035420:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74f600i70zg8deho83nu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 10:10:00raw224,250원225,000원224,000원224,000원3,015
cmsxz74ey00i60zg8njcq26zvstock-5m066570:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74eu00i50zg8duq183411
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 10:10:00raw218,000원219,000원217,500원218,500원8,231
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
cmsxz74e000i00zg8d6r7wqx5stock-5m005930:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74dp00hz0zg8a6b3icia1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:10:00raw281,500원283,000원281,250원282,500원235,215
cmsxz0oqk00h60zg8oh1mb2zgstock-5m005490:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0oqg00h50zg895ahkp6s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:05:00raw333,000원333,500원332,000원333,500원3,709
cmsxz74h200ik0zg8ln6nre8sstock-5m000270:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74gy00ij0zg8fjp9faxd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:05:00raw140,800원141,100원140,700원141,050원6,394
cmsxz0ouz00hy0zg812zdw3ucstock-5m017670:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:182026-08-18 10:15:18cmsxz0ouv00hx0zg88otaatqb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 10:05:00raw102,700원103,300원102,300원102,700원20,863
cmsxz0oup00hw0zg8g10m5otlstock-5m030200:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:182026-08-18 10:15:18cmsxz0oul00hv0zg85etscow11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 10:05:00raw53,800원54,000원53,700원54,000원12,598
cmsxz0ouf00hu0zg8ajwxhemestock-5m015760:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:182026-08-18 10:15:18cmsxz0oub00ht0zg8xuwr1y2g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 10:05:00raw32,825원32,850원32,800원32,850원6,368
cmsxz0otu00hq0zg8tj9inq2gstock-5m003550:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:182026-08-18 10:15:18cmsxz0otp00hp0zg856ekfsfy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:05:00raw115,900원116,400원115,600원116,100원6,481
cmsxz0oth00ho0zg8c05pg59estock-5m034730:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:182026-08-18 10:15:18cmsxz0otd00hn0zg8zvpkvpdl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:05:00raw611,000원612,000원610,000원610,000원1,289
cmsxz0ot500hm0zg8fhly5v3dstock-5m028260:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:182026-08-18 10:15:18cmsxz0ot000hl0zg8jod6hnar1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:05:00raw378,000원379,500원377,500원379,500원6,873
cmsxz0osr00hk0zg8ij1fczmjstock-5m096770:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:182026-08-18 10:15:18cmsxz0osm00hj0zg8eelb7snf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 10:05:00raw132,200원133,600원132,100원132,800원28,895
cmsxz0osc00hi0zg85zr3sw4ystock-5m012330:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:182026-08-18 10:15:18cmsxz0os800hh0zg8emdxcrzh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 10:05:00raw545,000원547,000원544,000원545,000원2,528
cmsxz0os000hg0zg838s9g0u9stock-5m373220:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:18cmsxz0orv00hf0zg8tdl51ji81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 10:05:00raw363,000원363,500원362,000원363,000원3,218
cmsxz0orn00he0zg8wmkupz81stock-5m207940:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0orj00hd0zg82th9p1h21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:05:00raw1,539,000원1,541,000원1,537,000원1,540,000원466
cmsxz0or300ha0zg8e3prptzastock-5m055550:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0oqz00h90zg8zv6udfnm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 10:05:00raw105,200원105,300원104,800원105,000원10,123
cmsxz0oqt00h80zg88slzi10rstock-5m105560:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0oqp00h70zg8zmys0kgs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-18 10:05:00raw167,400원167,600원167,100원167,400원7,064
cmsxz0oqa00h40zg8k8q2sj7mstock-5m068270:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0oq600h30zg89vibhz971
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 10:05:00raw198,800원198,900원198,300원198,900원5,123
cmsxz0oq000h20zg8k1zq6sefstock-5m051910:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0opw00h10zg8vdlrtof01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 10:05:00raw280,500원281,000원280,000원281,000원1,622
cmsxz0opq00h00zg8yrtcvx38stock-5m006400:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0opl00gz0zg80x570ivr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 10:05:00raw512,000원514,000원511,000원513,000원7,578
cmsxz0opf00gy0zg8fcx0azi3stock-5m035720:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0opb00gx0zg8dcrjybzu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:05:00raw38,950원38,950원38,800원38,825원30,365
cmsxz0op400gw0zg82buolvytstock-5m035420:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0op000gv0zg8k4yjiusq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 10:05:00raw224,250원225,000원223,500원224,250원6,813
cmsxz0ood00gq0zg8c0kz24i0stock-5m066570:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0oo900gp0zg89n5rq5xo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-18 10:05:00raw218,000원218,500원217,500원218,000원16,389
cmsxz0oo300go0zg84kcdi2kbstock-5m005380:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0onz00gn0zg8kxkxwb4k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:05:00raw453,000원455,500원453,000원454,000원5,882
cmsxz0ont00gm0zg8g1bl4rllstock-5m000660:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0onp00gl0zg8bja40sk91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-18 10:05:00raw1,751,000원1,764,000원1,750,000원1,757,000원68,807
cmsxz0onj00gk0zg8922pbzmostock-5m005930:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0ond00gj0zg8zrb3eq6w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:05:00raw281,500원283,000원281,000원281,500원436,092
cmsxyu98i00gi0zg8f8g41wzjstock-5m017670:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu98d00gh0zg8wo8o068v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 10:00:00raw103,100원103,300원102,400원102,700원24,897
cmsxyu98700gg0zg8vps5noffstock-5m030200:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu98300gf0zg8lq8vad5i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-18 10:00:00raw54,000원54,100원53,800원53,900원6,998
cmsxyu97w00ge0zg83tlm0tsestock-5m003550:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu97s00gd0zg8ey8uqr3g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:00:00raw116,700원116,700원115,900원115,950원3,019
cmsxyu97k00gc0zg8ibyusn3kstock-5m034730:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu97h00gb0zg8b1x4tr6r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:00:00raw610,000원613,000원609,000원611,000원1,565
cmsxyu97a00ga0zg8opgbpwc7stock-5m028260:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu97600g90zg8w2sry07k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:00:00raw380,000원380,500원378,000원378,000원4,113
cmsxz0oov00gu0zg8wsvgjuiastock-5m035420:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0oos00gt0zg8vdgcuhmk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-18 10:00:00raw224,500원225,000원224,000원224,000원7,342
cmsxyu96r00g60zg83hibfpqestock-5m096770:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu96n00g50zg87n6ymto51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 10:00:00raw132,800원132,800원131,800원132,200원12,680
cmsxz0ord00hc0zg8zztbh2kystock-5m207940:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0or900hb0zg88p0o42n51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:00:00raw1,540,000원1,542,000원1,537,000원1,539,000원409
cmsxyu96900g20zg8d9h2qkwjstock-5m012330:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu96500g10zg86iw0wqq71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 10:00:00raw545,000원547,000원544,000원544,000원3,548
64,776건 중 50,801–50,850← 이전1017 / 1296 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬