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
cmu55u77r0baf10iva9qv5hz7stock-5m005930:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u77l0bae10iv3mf38s1d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 15:30:00raw253,000원253,000원253,000원253,000원0
cmu67ck0z0bd410iv36dmjbx8stock-5m035420:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck0w0bd310iv5y35u6k21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 09:00:00raw201,500원202,000원197,500원198,200원114,903
cmu67ck180bd610ivi2proavdstock-5m035720:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck140bd510ivpk3m92sb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 09:00:00raw34,000원34,150원33,650원33,750원77,521
cmu67izv20bf210iv2qumm1qnstock-5m028260:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izuy0bf110ivl161yhm61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 09:00:00raw365,000원365,000원360,000원360,000원6,751
cmu67ck1h0bd810ivmc15c66astock-5m006400:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck1d0bd710ivel3uhxv01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 09:00:00raw550,000원552,000원544,000원545,000원10,046
cmu67ck1q0bda10iv1yc6pg3ustock-5m051910:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck1m0bd910iv6estzx0j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 09:00:00raw271,000원273,500원270,500원270,500원5,109
cmu67ck200bdc10ivqexej1xvstock-5m068270:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck1w0bdb10ivbycdg47j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 09:00:00raw182,000원182,800원180,600원180,900원11,044
cmu67ck290bde10iv20f68pr3stock-5m005490:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck250bdd10iv27dl42f61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:00:00raw329,500원331,000원326,500원327,000원12,169
cmu67ck2i0bdg10ivtvwr07scstock-5m000270:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck2e0bdf10ivfa71yh8a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:00:00raw122,400원122,500원121,800원122,100원15,760
cmu67ck2r0bdi10iv9zloevhlstock-5m105560:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck2n0bdh10ivz3r38wyq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 09:00:00raw181,500원181,600원179,300원179,700원40,153
cmu67ck320bdk10ivu4ewdyqrstock-5m055550:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck2x0bdj10ivmov21i381
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:00:00raw114,200원114,400원113,100원113,200원36,132
cmu67ck3c0bdm10ivv44dqebbstock-5m207940:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck370bdl10ivzdtkfxkz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:00:00raw1,407,000원1,414,000원1,404,000원1,404,000원587
cmu67ck3n0bdo10iv234dyckcstock-5m373220:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck3i0bdn10ivku3r7day1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 09:00:00raw370,500원371,500원366,500원367,000원6,003
cmu67ck3y0bdq10iv3fdg5hdostock-5m012330:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck3t0bdp10iv935ynv531
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 09:00:00raw387,000원389,000원385,500원386,000원9,168
cmu67ck480bds10iv4wje488vstock-5m096770:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck440bdr10ivv9defdnn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 09:00:00raw139,900원141,500원138,900원139,300원20,411
cmu67ck4j0bdu10ivn9w8nm7xstock-5m034730:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck4e0bdt10iv0hse6z061
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:00:00raw555,000원557,000원545,000원546,000원5,097
cmu67ck4t0bdw10ivp2879go0stock-5m003550:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck4p0bdv10ivrbglb49q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 09:00:00raw114,000원114,200원113,000원113,100원5,023
cmu67ck530bdy10ivfnzw3dxdstock-5m015760:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck500bdx10ivvv6yhe2j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 09:00:00raw31,500원31,500원31,150원31,200원68,698
cmu67ck5c0be010ivf0jqywnostock-5m030200:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck580bdz10iv1gmn8c5d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 09:00:00raw53,600원53,600원53,100원53,150원8,006
cmu67ck5k0be210ivdijp06fzstock-5m017670:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck5h0be110ivdfizuklm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 09:00:00raw89,000원89,000원88,000원88,300원32,611
cmu67ck000bcw10ivfym0o8mpstock-5m005930:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67cjzh0bcv10ivif004dco1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 09:00:00raw261,000원261,000원259,000원259,750원903,939
cmu67ck0b0bcy10ivyrfchgm2stock-5m000660:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck070bcx10ivwajfby2u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 09:00:00raw1,810,000원1,817,000원1,805,000원1,814,000원153,201
cmu67ck0j0bd010ivmhx2sulcstock-5m005380:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck0f0bcz10ivu0ywzoc81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 09:00:00raw369,000원372,000원368,500원371,500원21,466
cmu67ck0r0bd210ivrvh9646lstock-5m066570:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck0n0bd110ivq4itkj451
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 09:00:00raw202,000원203,000원200,500원201,000원25,291
cmu6q9rxd0e7010ivpy4urgeqstock030200:202609182026-09-18dayperiod2026-09-18 18:00:032026-09-18 18:00:03cmu6q9rx70e6z10iv1iwkx83l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-18 09:00:00raw53,600원53,600원52,800원53,100원163,932
cmu6q9rkw0e5w10ivimy6c15tstock000660:202609182026-09-18dayperiod2026-09-18 18:00:022026-09-18 18:00:02cmu6q9rkr0e5v10ivpw02pueu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-18 09:00:00raw1,810,000원1,857,000원1,805,000원1,847,000원4,388,733
cmu6q9rlj0e5y10ivx9o7txmmstock005380:202609182026-09-18dayperiod2026-09-18 18:00:022026-09-18 18:00:02cmu6q9rle0e5x10ivpgleale41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-18 09:00:00raw369,000원372,000원365,000원366,500원511,895
cmu6q9rm70e6010ivcznjybgfstock066570:202609182026-09-18dayperiod2026-09-18 18:00:022026-09-18 18:00:02cmu6q9rm20e5z10ivrjzarjpr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-18 09:00:00raw202,000원203,000원197,700원198,600원785,077
cmu6q9rmr0e6210iv3sxzhubystock035420:202609182026-09-18dayperiod2026-09-18 18:00:022026-09-18 18:00:02cmu6q9rmm0e6110ivs4i805861
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-18 09:00:00raw201,500원202,000원196,100원197,500원1,263,099
cmu6q9rnc0e6410ivlhnm233jstock035720:202609182026-09-18dayperiod2026-09-18 18:00:022026-09-18 18:00:03cmu6q9rn40e6310ivq7gp6tbl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-18 09:00:00raw34,000원34,150원33,300원33,600원1,452,269
cmu6q9rnz0e6610ivw5g09tm3stock006400:202609182026-09-18dayperiod2026-09-18 18:00:032026-09-18 18:00:03cmu6q9rnt0e6510ivkolzhp4j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-18 09:00:00raw550,000원552,000원538,000원542,000원306,887
cmu6q9roi0e6810ivs7y2l8j6stock051910:202609182026-09-18dayperiod2026-09-18 18:00:032026-09-18 18:00:03cmu6q9roe0e6710ivx2jok3d01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-18 09:00:00raw271,000원273,500원265,500원268,000원160,418
cmu6q9rp30e6a10ivcy4ja4lxstock005490:202609182026-09-18dayperiod2026-09-18 18:00:032026-09-18 18:00:03cmu6q9rox0e6910ivjnjtf6601
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-18 09:00:00raw329,500원331,000원323,000원325,000원284,692
cmu6q9rpk0e6c10ivbpcdxy4vstock000270:202609182026-09-18dayperiod2026-09-18 18:00:032026-09-18 18:00:03cmu6q9rpg0e6b10ivby7gmrzw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-18 09:00:00raw122,400원122,500원120,600원121,700원780,874
cmu6q9rqc0e6e10iv0t4mocecstock105560:202609182026-09-18dayperiod2026-09-18 18:00:032026-09-18 18:00:03cmu6q9rq20e6d10ivmmre1k5m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-18 09:00:00raw181,500원181,600원174,900원175,200원1,081,958
cmu6q9rr10e6g10ivqyafwvoxstock055550:202609182026-09-18dayperiod2026-09-18 18:00:032026-09-18 18:00:03cmu6q9rqv0e6f10ivlzqy4nuy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-18 09:00:00raw114,200원114,400원110,100원110,500원1,555,512
cmu6q9rs00e6k10ivr4ovttjistock207940:202609182026-09-18dayperiod2026-09-18 18:00:032026-09-18 18:00:03cmu6q9rrq0e6j10iv4ktx90hu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-18 09:00:00raw1,407,000원1,414,000원1,386,000원1,396,000원32,623
cmu6q9rth0e6m10ivl4mcfmp4stock373220:202609182026-09-18dayperiod2026-09-18 18:00:032026-09-18 18:00:03cmu6q9rtc0e6l10iv5d03gxad1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-18 09:00:00raw370,500원371,500원362,000원365,000원222,223
cmu6q9ru30e6o10ivuluntiagstock012330:202609182026-09-18dayperiod2026-09-18 18:00:032026-09-18 18:00:03cmu6q9rty0e6n10ivl1uw6elf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-18 09:00:00raw387,000원389,000원379,000원380,500원332,129
cmu6q9ruo0e6q10ivbmr4younstock096770:202609182026-09-18dayperiod2026-09-18 18:00:032026-09-18 18:00:03cmu6q9rui0e6p10ive425dsjs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-18 09:00:00raw139,900원141,500원135,300원136,700원612,994
cmu6q9rva0e6s10ivyt4ipf0zstock028260:202609182026-09-18dayperiod2026-09-18 18:00:032026-09-18 18:00:03cmu6q9rv50e6r10ivells5yme1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-18 09:00:00raw365,000원365,000원351,000원353,000원295,627
cmu6q9rvu0e6u10ivlszzyc9tstock034730:202609182026-09-18dayperiod2026-09-18 18:00:032026-09-18 18:00:03cmu6q9rvp0e6t10iv79400k671
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-18 09:00:00raw555,000원557,000원536,000원549,000원251,779
cmu6q9rwb0e6w10iv7qdz0rgqstock003550:202609182026-09-18dayperiod2026-09-18 18:00:032026-09-18 18:00:03cmu6q9rw70e6v10ivketaw1k81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-18 09:00:00raw114,000원114,200원111,500원112,100원280,577
cmu6q9rwt0e6y10ivjjoy6iikstock015760:202609182026-09-18dayperiod2026-09-18 18:00:032026-09-18 18:00:03cmu6q9rwp0e6x10iv34p9jk451
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-18 09:00:00raw31,500원31,500원30,750원31,000원1,507,217
cmu6q9ry70e7410ivklrjs4m5stock017670:202609182026-09-18dayperiod2026-09-18 18:00:032026-09-18 18:00:03cmu6q9ry20e7310iv3hahb1zr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-18 09:00:00raw89,000원89,500원87,600원89,200원1,708,362
cmu6q9rk50e5u10iv2y7hfn93stock005930:202609182026-09-18dayperiod2026-09-18 18:00:022026-09-18 18:00:02cmu6q9rjt0e5t10ivjnbcorjj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-18 09:00:00raw261,000원262,000원257,500원260,000원14,834,155
cmub0lbfa0h0l10ivb63223ejstock068270:202609182026-09-18dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbf60h0k10iv0wgilp111
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-18 09:00:00raw182,000원182,800원179,400원179,400원718,200
cmu67izrl0bea10iv097si56astock-5m066570:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izrh0be910iv5jih54xd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 09:05:00raw201,000원201,500원200,500원201,000원5,284
cmu67izwk0bfe10ivmt5r9ojqstock-5m017670:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izwg0bfd10iv0zpi9yay1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 09:05:00raw88,300원88,300원87,700원87,800원13,548
cmu67izwb0bfc10ivx3ecg5o1stock-5m030200:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izw70bfb10iv4mksp27o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 09:05:00raw53,100원53,200원53,000원53,000원5,200
66,635건 중 55,601–55,650← 이전1113 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬