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
cmu688nsu0bju10ivwdihg85lstock-5m055550:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nsl0bjt10iv851qapj11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:25:00raw112,200원112,200원111,900원112,100원9,340
cmu688ntk0bjw10ivncjly255stock-5m207940:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688ntb0bjv10iv2nd72f5e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:25:00raw1,404,000원1,405,000원1,402,000원1,402,000원238
cmu688nu00bjy10ivmean9jwdstock-5m373220:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688ntw0bjx10ivlvkavzhg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 09:25:00raw366,500원367,000원366,000원366,500원2,860
cmu688nu90bk010ivfvstwps5stock-5m012330:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nu60bjz10ivrdr1gev11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 09:25:00raw384,250원384,500원383,000원383,500원2,831
cmu688nuj0bk210ivkqms553pstock-5m096770:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nuf0bk110ivygyzejw11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 09:25:00raw136,800원137,000원136,200원136,200원9,274
cmu688nut0bk410iv1247aetgstock-5m028260:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nup0bk310iv9l3318iy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 09:25:00raw358,500원360,000원357,500원358,000원2,295
cmu688nv30bk610ivet49xoeystock-5m034730:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nuz0bk510iv4z52fbe21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:25:00raw547,000원550,000원546,000원548,000원1,710
cmu688nvc0bk810ivx6wk1bglstock-5m003550:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nv80bk710ivfon4fn5g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 09:25:00raw113,100원113,300원112,800원112,800원1,810
cmu688nvm0bka10iv4yoy0myistock-5m015760:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nvi0bk910ivxmbze0961
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 09:25:00raw31,025원31,100원31,000원31,025원7,788
cmu688nvv0bkc10iv211hrya3stock-5m030200:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nvr0bkb10ivai0mk5gf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 09:25:00raw53,100원53,200원53,000원53,200원2,578
cmu68f3fq0bko10ivxe3jtmgestock-5m035420:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3fm0bkn10ivpumqzupx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 09:25:00raw198,200원198,300원197,900원198,100원19,928
cmu68ligt0bm010ivexbu0195stock-5m006400:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68ligp0blz10ivumnssvyi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 09:25:00raw542,000원543,000원540,000원540,000원4,203
cmu68f3eo0bkg10iva2u57a4ostock-5m005930:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3ej0bkf10iv631prrhb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 09:30:00raw259,500원260,500원259,500원259,750원157,165
cmu68f3hq0bkw10ivfonae4n5stock-5m068270:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3hm0bkv10ivq5xsn91g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 09:30:00raw180,500원180,900원180,000원180,500원5,778
cmu68f3ey0bki10ivxc5xgq87stock-5m000660:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3eu0bkh10ive489h1vs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 09:30:00raw1,823,000원1,828,000원1,823,000원1,826,000원40,142
cmu68f3f70bkk10ivhczr6yrbstock-5m005380:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3f30bkj10ivn0z5ffgx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 09:30:00raw368,000원369,000원368,000원368,000원4,663
cmu68f3i00bky10ivb4rosz8istock-5m005490:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3hx0bkx10ivrhj4nneb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:30:00raw326,000원326,500원325,500원325,500원4,411
cmu68f3fg0bkm10ivi93i3ltbstock-5m066570:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3fd0bkl10iv0qh5f2vk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 09:30:00raw200,000원200,500원199,300원199,500원10,561
cmu68f3g90bkq10ivxfj0ro4astock-5m035420:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3g00bkp10iv4eusnmsv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 09:30:00raw198,000원198,300원197,800원197,900원20,913
cmu68f3gx0bks10ivug1jwylmstock-5m035720:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3gr0bkr10ivbdzsvpq61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 09:30:00raw33,600원33,600원33,500원33,550원19,304
cmu68f3i90bl010ivitdonvilstock-5m000270:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3i60bkz10ivzo3jhxh41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:30:00raw121,500원121,800원121,500원121,800원3,242
cmu68f3he0bku10ivcmyj7xlkstock-5m051910:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3h80bkt10ivwi81cd4n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 09:30:00raw268,750원269,250원268,250원269,000원1,453
cmu68f3ij0bl210ivp6xbkysqstock-5m105560:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3if0bl110ivcy0lrl3i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 09:30:00raw177,900원178,200원177,600원177,700원9,391
cmu68f3it0bl410ivk7j1cklostock-5m055550:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3ip0bl310ivs9ak0ta11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:30:00raw112,100원112,100원111,800원111,800원7,311
cmu68lih10bm210iv0adp29igstock-5m006400:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68ligx0bm110ivnphc11gi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 09:30:00raw540,000원544,000원540,000원543,000원4,303
cmu68f3j20bl610ivd7j7lgfystock-5m373220:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3iy0bl510iv3zes3xxo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 09:30:00raw366,500원367,500원366,500원366,500원3,027
cmu68f3jb0bl810ivfkw9f259stock-5m012330:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3j80bl710ivpo2itnz41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 09:30:00raw383,500원384,500원383,500원383,500원2,104
cmu68f3jl0bla10ivblzz9py0stock-5m096770:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3jh0bl910ivmt6m4arx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 09:30:00raw136,200원136,900원136,100원136,100원9,688
cmu68f3jv0blc10iv0swcqn6dstock-5m028260:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3jr0blb10ivzjtd3qlb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 09:30:00raw358,000원359,000원357,500원359,000원1,444
cmu68f3k40ble10ivcfeyy57ustock-5m034730:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3k00bld10ivv5p5dkcb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:30:00raw547,000원550,000원547,000원549,000원746
cmu68f3kf0blg10iveixsry9zstock-5m003550:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3ka0blf10ivlu6so4hv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 09:30:00raw112,800원113,000원112,300원112,500원2,083
cmu68lij10bmg10ivf1exnjy6stock-5m207940:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68liiy0bmf10ivfygtxzr51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:30:00raw1,403,000원1,403,000원1,393,500원1,395,000원792
cmu68f3ko0bli10ivi0t456aystock-5m015760:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3kk0blh10ivhzckokxv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 09:30:00raw31,050원31,050원30,950원31,000원22,587
cmu68f3ky0blk10ivkrdvmqtpstock-5m030200:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3kt0blj10iv7qecnri01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 09:30:00raw53,200원53,200원53,000원53,100원4,393
cmu68f3l80blm10ivjs9sw8restock-5m017670:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3l40bll10ivv8wh7le21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 09:30:00raw87,800원88,200원87,800원88,000원4,231
cmu68lijt0bmm10iv42hannbgstock-5m012330:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68lijp0bml10iv337702l91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 09:35:00raw383,500원384,500원382,500원384,000원4,159
cmu68likb0bmq10iv68aq7onbstock-5m028260:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:182026-09-18 09:45:18cmu68lik70bmp10iv3a65lxq11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 09:35:00raw359,000원359,000원357,500원358,000원1,710
cmu68likl0bms10iv2qelwqv1stock-5m034730:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:182026-09-18 09:45:18cmu68likh0bmr10ivsbpp2iep1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:35:00raw550,000원550,000원548,000원550,000원1,026
cmu68likv0bmu10ivcqpfacphstock-5m003550:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:182026-09-18 09:45:18cmu68likr0bmt10iv19twhcrk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 09:35:00raw112,500원112,600원112,400원112,600원608
cmu68lil40bmw10iv9mm3i8ibstock-5m015760:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:182026-09-18 09:45:18cmu68lil00bmv10iv19wwgdm21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 09:35:00raw31,000원31,050원30,900원30,900원9,557
cmu68lilf0bmy10ivt0gvwff6stock-5m017670:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:182026-09-18 09:45:18cmu68lila0bmx10iv6wa1y8pa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 09:35:00raw88,000원88,500원88,000원88,400원6,196
cmu68s0150bne10ivxlsfc57istock-5m068270:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s00y0bnd10iv4iur56dm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 09:35:00raw180,800원180,800원180,500원180,700원726
cmu68lif80blo10ivpaf0fwnlstock-5m005930:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68lif40bln10iv8p4k2hfa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 09:35:00raw259,750원260,000원259,500원259,750원63,866
cmu68lifi0blq10ivf3fhxuanstock-5m000660:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68life0blp10ivwedp2ll31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 09:35:00raw1,827,000원1,827,000원1,820,000원1,821,000원32,047
cmu68s06u0bo610ivsihx40n4stock-5m030200:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s06q0bo510ivfud75yr61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 09:35:00raw53,100원53,100원52,900원52,900원2,374
cmu68lifr0bls10ivngaof7uystock-5m005380:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68lifn0blr10ivjj9aapsm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 09:35:00raw368,000원370,500원368,000원370,000원11,466
cmu68lig10blu10iv80j26pc3stock-5m066570:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68lifx0blt10ivhapaox0g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 09:35:00raw199,500원199,900원199,400원199,600원4,980
cmu68ligb0blw10iv8j3qs52pstock-5m035420:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68lig70blv10ivki1dug4z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 09:35:00raw197,900원198,100원197,800원198,000원9,827
cmu68ligk0bly10ivxpci9wo7stock-5m035720:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68ligh0blx10ivnrdfclx11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 09:35:00raw33,550원33,550원33,450원33,500원31,377
cmu68liha0bm410ivl47p778ystock-5m006400:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68lih60bm310ivjs3kods81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 09:35:00raw543,000원544,000원541,500원542,000원1,881
66,635건 중 55,751–55,800← 이전1116 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬