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
cmu67izvu0bf810ivnvud0awhstock-5m003550:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izvq0bf710ivkkobncgb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 09:05:00raw113,400원113,700원113,100원113,700원2,958
cmu67izvl0bf610ivom67yw8estock-5m034730:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izvh0bf510ivvfmyi3gi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:05:00raw546,000원548,000원545,000원548,000원1,450
cmu67izvc0bf410iv0nav9bgqstock-5m028260:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izv80bf310iv3wofn8od1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 09:05:00raw360,000원362,000원358,000원359,500원5,790
cmu67izut0bf010ivp4rlgfo2stock-5m096770:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izup0bez10iv9ngywj3o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 09:05:00raw139,300원139,400원138,400원138,900원10,941
cmu67izuj0bey10ivmgpcofywstock-5m012330:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izug0bex10iv07pv1jng1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 09:05:00raw386,000원386,000원382,000원383,000원5,883
cmu67izub0bew10ivh65lbmfwstock-5m373220:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izu70bev10iv9dc6yhky1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 09:05:00raw367,500원367,500원364,000원365,500원4,188
cmu67izu30beu10ivwewm4z31stock-5m207940:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67iztz0bet10ivbcvv3bru1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:05:00raw1,404,000원1,409,000원1,402,000원1,403,000원370
cmu67izsb0beg10ivokjq2iwbstock-5m006400:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izs70bef10ivfnrc6vei1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 09:05:00raw545,000원546,000원540,000원540,000원10,153
cmu67izsm0bei10ivfop5c1brstock-5m051910:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izsh0beh10ivvo37vx9s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 09:05:00raw270,500원271,000원269,000원271,000원1,835
cmu67izsv0bek10ivo2gxip3istock-5m068270:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izsr0bej10iv3vktzyai1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 09:05:00raw180,900원181,800원180,800원181,100원3,976
cmu67izt40bem10ivxbi52cq5stock-5m005490:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izt00bel10iv1ssqg5r41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:05:00raw327,000원327,000원325,000원326,500원5,713
cmu67iztd0beo10ivqtafs095stock-5m000270:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izt90ben10ivb2j9f3on1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:05:00raw122,100원122,400원121,600원121,700원14,010
cmu67iztu0bes10ivz8gufmj1stock-5m055550:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67iztq0ber10iv3qgmu9fa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:05:00raw113,200원113,200원112,700원112,800원11,109
cmu67iztl0beq10ivb7fwh54pstock-5m105560:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izti0bep10iv7i4ilaj51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 09:05:00raw179,600원180,300원179,200원179,700원19,929
cmu67izr30be610ivr1ceaktzstock-5m000660:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izqz0be510ivaqlvob5v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 09:05:00raw1,814,000원1,822,000원1,810,000원1,819,000원107,948
cmu67izrc0be810ivir8a46wgstock-5m005380:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izr70be710ivgj7ch3s51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 09:05:00raw371,500원372,000원369,000원369,750원8,937
cmu67izqt0be410ivg02avl29stock-5m005930:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izqm0be310ive5db57ec1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 09:05:00raw259,500원260,000원258,000원259,500원443,545
cmu67izrt0bec10ivcd27l81qstock-5m035420:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izrq0beb10ivajphwaym1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 09:05:00raw198,100원199,000원197,900원198,200원50,151
cmu67izs20bee10iv4trquwqkstock-5m035720:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izry0bed10ivuthqbmcn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 09:05:00raw33,750원33,800원33,600원33,700원36,978
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
cmu67pdjf0bg810ivstpoglzfstock-5m373220:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdjc0bg710ivitksttvc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 09:10:00raw366,000원367,000원365,000원367,000원3,958
cmu67pdkp0bgi10ivxtaq3yocstock-5m030200:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdkl0bgh10ivp3zlijqt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 09:10:00raw53,100원53,100원52,900원53,000원3,080
cmu67pdkf0bgg10iveri58ilrstock-5m015760:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdkb0bgf10ivjdxttkcs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 09:10:00raw31,200원31,200원31,050원31,050원9,577
cmu67pdk60bge10iva1wheqwtstock-5m003550:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdk20bgd10ivd15k1keh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 09:10:00raw113,700원113,700원113,000원113,000원1,163
cmu67pdjx0bgc10ivqfpqog8astock-5m034730:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdjt0bgb10ivrjqgh52c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:10:00raw548,000원548,000원545,000원546,500원1,029
cmu67pdjo0bga10iv61hmh1vmstock-5m028260:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdjk0bg910ivx6oa8z3m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 09:10:00raw360,000원360,500원356,500원358,500원4,910
cmu67pdj70bg610ivj5fs1dwistock-5m207940:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdj30bg510ivsd3kl5sz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:10:00raw1,404,000원1,406,000원1,400,000원1,403,000원358
cmu67pdiy0bg410iva30a3en3stock-5m055550:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdiu0bg310ivmyfugfu71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:10:00raw112,900원112,900원111,600원112,000원31,398
cmu67pdip0bg210ivyahw5e3tstock-5m105560:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdil0bg110ivh8sqctaa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 09:10:00raw179,700원179,700원177,000원177,300원30,804
cmu67pdig0bg010iv0c4ofkeistock-5m000270:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdic0bfz10ivdd3njq5t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:10:00raw121,700원122,000원121,500원121,600원9,414
cmu67pdi80bfy10ivajh9931cstock-5m005490:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdi40bfx10ivuroa0gae1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:10:00raw326,500원327,500원326,000원326,500원2,519
cmu67pdhz0bfw10ivn7lktoaastock-5m068270:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdhv0bfv10ivztwajrly1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 09:10:00raw181,000원181,400원180,700원180,900원5,436
cmu67pdhp0bfu10iv09d4gsxxstock-5m051910:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdhl0bft10iv5o3fxg4v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 09:10:00raw271,000원271,000원270,000원270,500원878
cmu67pdhf0bfs10ivltxmtypustock-5m006400:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdhb0bfr10iv288e44s61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 09:10:00raw540,000원543,000원540,000원543,000원4,973
cmu67pdh50bfq10iv0ok2yp2astock-5m035720:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdh00bfp10ivvli6tlmo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 09:10:00raw33,700원33,750원33,550원33,600원23,414
cmu67pdgv0bfo10ivlegz2uwzstock-5m035420:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdgr0bfn10ivyec4v2tb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 09:10:00raw198,100원198,500원197,600원197,700원44,908
cmu67pdgm0bfm10iv2lmwjmnystock-5m066570:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdgi0bfl10ivd3c286jc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 09:10:00raw201,000원201,000원200,000원200,000원5,078
cmu67pdgc0bfk10ivsy9a5vrfstock-5m005380:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdg80bfj10iv8wm1jcbo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 09:10:00raw369,750원369,750원369,000원369,500원3,511
cmu67pdg30bfi10ivmj4hqgefstock-5m000660:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdfz0bfh10iv4i6ii8py1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 09:10:00raw1,820,000원1,824,000원1,816,000원1,823,000원66,508
cmu67pdfs0bfg10ivo7ocf77jstock-5m005930:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdfo0bff10ivnwpy73v11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 09:10:00raw259,500원260,000원258,500원260,000원194,836
cmu67vstj0bhi10ivyhd6zgxystock-5m096770:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vste0bhh10ivfxxumpb21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 09:10:00raw138,950원139,000원137,300원137,500원14,606
cmu67vsvg0bhw10ivmexv8zqhstock-5m017670:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsvc0bhv10iv3c5xcewn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 09:10:00raw87,900원88,000원87,600원87,800원8,387
cmu67vssz0bhe10ivcb5ajkpustock-5m012330:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vssv0bhd10iv0h0aipmi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 09:10:00raw383,500원383,500원382,000원382,000원4,322
cmu67vsrx0bh610iv7s1b7q23stock-5m105560:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsrt0bh510ivkm1nqb1b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 09:15:00raw177,400원177,600원176,300원177,600원31,783
cmu67vss60bh810iv724ul6nistock-5m055550:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vss20bh710ivhk02p6ub1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:15:00raw112,000원112,000원111,400원111,800원21,142
cmu67vssf0bha10ivcsh4vw1kstock-5m207940:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vssb0bh910ivlh6ca3e81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:15:00raw1,403,000원1,404,000원1,403,000원1,404,000원175
cmu67vssp0bhc10iv009x6n74stock-5m373220:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vssl0bhb10ivimjcenuv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 09:15:00raw367,000원367,500원366,000원367,000원3,118
cmu67vst80bhg10ivy9aexbmgstock-5m012330:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vst40bhf10ivb7tc6a3k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 09:15:00raw382,500원383,500원382,000원383,000원2,162
cmu67vsts0bhk10iv0va27ao3stock-5m096770:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsto0bhj10ivbmw5ei9i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 09:15:00raw137,600원137,600원136,800원136,900원14,635
cmu67vsu20bhm10iv6l3syxffstock-5m028260:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsty0bhl10ivu7jgx6xd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 09:15:00raw358,500원359,500원357,000원357,500원2,654
66,635건 중 55,651–55,700← 이전1114 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬