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
cmu67vsox0bgk10ivyw3dgrc5stock-5m005930:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsom0bgj10iv0hlefuzl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 09:15:00raw259,750원260,500원259,000원260,000원209,285
cmu67vsp80bgm10ivririjlqjstock-5m000660:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsp30bgl10ivi5frbfy51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 09:15:00raw1,823,000원1,825,000원1,821,000원1,825,000원47,431
cmu67vsue0bho10ivf0jv5kt8stock-5m034730:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsua0bhn10iv0c39kr0s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:15:00raw547,000원549,000원546,000원548,000원1,954
cmu67vsuo0bhq10ivq2hpnjgtstock-5m003550:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsuk0bhp10ivmccly38e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 09:15:00raw113,200원113,500원113,100원113,100원1,563
cmu67vsuy0bhs10ivnaj2g9lustock-5m015760:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsuu0bhr10iv6uv03rou1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 09:15:00raw31,050원31,075원31,000원31,050원8,617
cmu67vsv70bhu10ivvmvsmfwpstock-5m030200:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsv40bht10iv4nkpaqfd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 09:15:00raw53,000원53,300원52,900원52,900원7,893
cmu67vsvp0bhy10ivikqomr0pstock-5m017670:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsvm0bhx10ivhx8ty8jm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 09:15:00raw87,800원88,200원87,700원87,900원14,261
cmu67vsqt0bgy10iv1vbrh3pfstock-5m051910:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsqp0bgx10iv2hfecxji1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 09:15:00raw270,500원270,750원269,000원269,000원2,631
cmu67vsrd0bh210ivtv55p8ebstock-5m005490:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsr90bh110iv9wapqcs81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:15:00raw326,000원327,000원325,500원326,000원2,793
cmu67vsrn0bh410ivtytobrlustock-5m000270:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsrj0bh310iva6ld25i21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:15:00raw121,600원121,900원121,300원121,400원8,993
cmu67vsq90bgu10iv25xeclnzstock-5m035720:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsq50bgt10ivwkdpsocj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 09:15:00raw33,600원33,700원33,500원33,600원26,770
cmu67vsqj0bgw10ivak0krnjdstock-5m006400:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsqf0bgv10ivwvs1yxlp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 09:15:00raw542,000원544,000원541,000원542,000원4,077
cmu67vsr30bh010ivk7j829xcstock-5m068270:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsqz0bgz10ivimfhpev81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 09:15:00raw180,800원181,500원180,800원180,800원3,333
cmu67vsph0bgo10ivxhaeag8mstock-5m005380:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vspd0bgn10ivqb79sucl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 09:15:00raw369,000원369,500원368,000원368,500원6,193
cmu67vspq0bgq10iv2pfhdv3vstock-5m066570:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vspm0bgp10ivaxk0xsli1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 09:15:00raw200,500원200,500원200,000원200,250원3,738
cmu67vspz0bgs10ivrhifyaj9stock-5m035420:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vspv0bgr10ivr8lnqypu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 09:15:00raw197,700원197,950원197,500원197,900원38,716
cmu6829jk0bi610iv0cotsssjstock-5m066570:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829jg0bi510iv039ik06p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 09:20:00raw200,250원200,500원199,800원200,500원5,030
cmu6829jt0bi810ivbejiofeustock-5m035420:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829jp0bi710iv277pp1131
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 09:20:00raw197,850원198,200원197,700원198,200원14,450
cmu6829k20bia10iv29v2uk25stock-5m035720:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829jy0bi910ivqd5ldgo31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 09:20:00raw33,600원33,650원33,550원33,600원11,944
cmu6829kb0bic10ivra0b1gk9stock-5m006400:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829k80bib10ivl8y6218q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 09:20:00raw542,000원543,000원540,000원542,000원3,362
cmu6829o80bj610ivek4qbomlstock-5m030200:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:202026-09-18 09:30:20cmu6829o40bj510iv6bhujnd41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 09:20:00raw53,000원53,200원52,900원53,000원1,848
cmu6829nz0bj410ivlmv5liyfstock-5m015760:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:202026-09-18 09:30:20cmu6829nv0bj310ivf6aarzo41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 09:20:00raw31,050원31,050원30,950원31,025원21,804
cmu6829oh0bj810ivn3hlvimystock-5m017670:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:202026-09-18 09:30:20cmu6829od0bj710ivncwytkh71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 09:20:00raw87,900원88,000원87,700원88,000원5,727
cmu6829np0bj210ivo38y7qcxstock-5m003550:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:202026-09-18 09:30:20cmu6829nl0bj110iva5w1et131
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 09:20:00raw113,100원113,100원112,800원113,100원876
cmu6829ng0bj010ivg4z73roqstock-5m034730:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829nc0biz10ivn17r7r0e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:20:00raw548,000원548,000원546,000원546,000원785
cmu6829kk0bie10iv2wl41g3bstock-5m051910:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829kh0bid10ivivyever81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 09:20:00raw269,250원270,000원269,000원269,750원1,075
cmu6829mg0bis10ivsje173okstock-5m373220:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829mc0bir10ivbe07qs241
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 09:20:00raw367,000원367,000원365,500원366,500원2,570
cmu6829kv0big10ivan6p6m9sstock-5m068270:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829kr0bif10ivn8jm36qc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 09:20:00raw180,800원180,900원180,100원180,200원5,204
cmu6829l50bii10ivoqyn6k3xstock-5m005490:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829l10bih10ivzidgmfff1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:20:00raw326,000원326,000원325,500원325,500원1,846
cmu6829lf0bik10ivimy46rczstock-5m000270:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829lb0bij10ivm7ahtub61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:20:00raw121,500원121,800원121,300원121,500원10,895
cmu6829n70biy10ivjc3zic67stock-5m028260:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829n30bix10ivhez062jq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 09:20:00raw357,500원358,500원357,000원358,000원2,342
cmu6829lp0bim10iv6lxr6kiestock-5m105560:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829ll0bil10iv9dla2p881
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 09:20:00raw177,500원178,600원177,400원178,400원11,167
cmu6829m70biq10iv6b775ddfstock-5m207940:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829m30bip10ivaolz3mc51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:20:00raw1,403,000원1,404,000원1,400,000원1,403,000원223
cmu6829io0bi010ivy37y98wystock-5m005930:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829ij0bhz10ivbhrmanbk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 09:20:00raw259,750원260,000원259,500원259,750원82,942
cmu6829j10bi210iv8y9ying7stock-5m000660:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829ix0bi110ivl7pell4v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 09:20:00raw1,824,000원1,825,000원1,817,000원1,821,000원49,428
cmu6829ly0bio10ivxwapuh1istock-5m055550:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829lu0bin10ivmvf1eqt81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:20:00raw111,900원112,300원111,700원112,100원17,645
cmu6829my0biw10ivyovrza8rstock-5m096770:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829mu0biv10iv61y7qa5o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 09:20:00raw136,900원137,200원136,500원136,800원6,879
cmu6829mp0biu10iv9mblitxvstock-5m012330:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829ml0bit10ivk5c3bkqe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 09:20:00raw383,000원385,000원383,000원384,000원4,062
cmu6829jb0bi410ivao2dh8vmstock-5m005380:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829j70bi310ivhuhe63l61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 09:20:00raw369,000원369,500원368,500원368,500원3,142
cmu688nw50bke10iv43fefef4stock-5m017670:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nw10bkd10iv6y4mjwp21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 09:25:00raw88,000원88,100원87,800원87,800원5,390
cmu688npv0bja10ivgq2d5mq4stock-5m005930:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688npl0bj910iv1seotrmv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 09:25:00raw259,750원260,500원259,500원259,500원191,061
cmu688nq60bjc10ivsnxuo9xxstock-5m000660:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nq20bjb10iv7vzfp8fj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 09:25:00raw1,821,000원1,828,000원1,820,000원1,823,000원48,493
cmu688nqf0bje10iviby5q1igstock-5m005380:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nqb0bjd10ivvph95ceh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 09:25:00raw368,500원369,000원368,000원368,500원7,726
cmu688nqo0bjg10ivwmga2f11stock-5m066570:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nql0bjf10iv2r3csmb01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 09:25:00raw200,000원200,500원199,900원200,000원7,797
cmu688nqx0bji10ivbmnew82istock-5m035720:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nqu0bjh10iv3wb0jdpc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 09:25:00raw33,600원33,650원33,550원33,600원22,210
cmu688nr50bjk10ivv0gj2vrhstock-5m051910:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nr20bjj10ivglz1dufi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 09:25:00raw269,750원270,000원268,500원268,750원1,166
cmu688nre0bjm10ivzu65wapostock-5m068270:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nra0bjl10iv5cc68l911
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 09:25:00raw180,200원180,500원180,200원180,400원3,082
cmu688nrn0bjo10iv7a7ue51fstock-5m005490:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nrj0bjn10ivp0y33ymm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:25:00raw325,500원326,000원325,500원325,500원1,156
cmu688nrw0bjq10ivqz07mztqstock-5m000270:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nrt0bjp10ivepcvp3xj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:25:00raw121,600원121,700원121,300원121,400원4,796
cmu688ns60bjs10iv1lh13l6nstock-5m105560:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688ns20bjr10ivcc7ym72f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 09:25:00raw178,300원178,400원177,700원177,900원12,954
66,635건 중 55,701–55,750← 이전1115 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬