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
cmu68lihl0bm610iv23zxaiobstock-5m051910:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68lihh0bm510ivfd6pmt6x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 09:35:00raw269,000원269,000원268,000원268,250원678
cmu68lihw0bm810ivgn3lt7lastock-5m005490:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68lihs0bm710ivit6asd7y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:35:00raw325,500원327,000원325,500원326,500원2,761
cmu68lii70bma10ivcaoa7925stock-5m000270:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68lii30bm910ivaf9851931
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:35:00raw121,700원121,800원121,400원121,600원3,955
cmu68liii0bmc10ivpp3v4zwqstock-5m105560:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68liie0bmb10ivkv4alpkv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 09:35:00raw177,700원177,700원177,100원177,100원8,479
cmu68liis0bme10ivtefj59jqstock-5m055550:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68liio0bmd10ivtqxyu7m91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:35:00raw111,800원111,900원111,500원111,700원5,877
cmu68lija0bmi10ivmiw39l5sstock-5m207940:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68lij60bmh10ivssxp8frb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:35:00raw1,396,000원1,399,000원1,393,000원1,397,000원507
cmu68lijj0bmk10ivn82wujudstock-5m373220:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68lijf0bmj10iviiyu4llq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 09:35:00raw367,000원367,500원366,500원367,500원788
cmu68lik20bmo10ivl6riux49stock-5m096770:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:172026-09-18 09:45:18cmu68lijy0bmn10ivtyd4bn8n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 09:35:00raw136,300원136,900원136,100원136,800원6,454
cmu68s03p0bno10ivo9mvjxlastock-5m055550:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s03i0bnn10ivixhp81671
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:40:00raw111,700원111,900원111,500원111,800원9,971
cmu68yd3g0bok10iva8lw6405stock-5m035420:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd3a0boj10ivt2yltrz21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 09:40:00raw197,900원198,500원197,900원198,300원9,849
cmu68s07b0boa10ivmpbo42rrstock-5m017670:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s0780bo910ivgjglgy501
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 09:40:00raw88,400원89,500원88,400원89,100원28,904
cmu68s0720bo810ivsc21qvrfstock-5m030200:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s06y0bo710ivcx6shkz21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 09:40:00raw52,900원53,000원52,900원53,000원581
cmu68s06k0bo410ivezgfqft0stock-5m015760:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s06g0bo310ivjcnmzfqa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 09:40:00raw30,925원31,050원30,900원31,050원5,746
cmu68s06b0bo210ivlyihks8mstock-5m003550:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s0670bo110ivq1jbk44q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 09:40:00raw112,600원112,900원112,500원112,600원1,430
cmu68s0610bo010ivqtpq72i0stock-5m034730:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s05x0bnz10ivjd7yzmqc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:40:00raw550,000원550,000원547,000원548,000원1,902
cmu68s05s0bny10ivzdc3bb6kstock-5m028260:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s05o0bnx10ivr38o4ez11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 09:40:00raw358,000원358,000원356,500원358,000원2,208
cmu68s05i0bnw10ivia3jq5q9stock-5m096770:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s05e0bnv10iv72o2mk361
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 09:40:00raw136,900원137,800원136,600원137,700원13,301
cmu68s0580bnu10ivkzxadl5wstock-5m012330:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s0540bnt10iv4exj990l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 09:40:00raw384,000원385,500원383,000원385,500원5,360
cmu68s04t0bns10ivmr03l4bsstock-5m373220:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s04m0bnr10ivlyj7vj7w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 09:40:00raw367,000원368,000원366,500원368,000원1,956
cmu68s0490bnq10ivhfhtp6uhstock-5m207940:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s0420bnp10ivnfb1l1f51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:40:00raw1,397,500원1,400,000원1,397,000원1,399,000원227
cmu68s0360bnm10ivk4s2d9ysstock-5m105560:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s02z0bnl10ivetymhcd81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 09:40:00raw177,200원177,700원177,100원177,500원10,714
cmu68s02n0bnk10ivofp1szg8stock-5m000270:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s02g0bnj10ivgv7k6g6z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:40:00raw121,600원122,000원121,600원121,900원4,566
cmu68s0230bni10ivk7sjr99ostock-5m005490:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s01x0bnh10ivo78l1ypn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:40:00raw326,500원327,500원326,000원327,000원1,685
cmu68s01k0bng10ivb3pxv716stock-5m068270:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s01d0bnf10ivnjihw7fc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 09:40:00raw180,700원181,300원180,600원181,300원3,671
cmu68s00n0bnc10ivu0v1kvpestock-5m051910:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s00g0bnb10ivhwxmyybt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 09:40:00raw268,250원269,250원268,000원268,750원856
cmu68s0040bna10iv8endltijstock-5m006400:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68rzzz0bn910ivzr163a191
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 09:40:00raw542,000원543,000원541,000원541,000원2,698
cmu68rzzm0bn810ivzbd2as5tstock-5m035720:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68rzzf0bn710ivf1b8p7861
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 09:40:00raw33,500원33,650원33,450원33,600원12,662
cmu68rzyz0bn610ivekahfboustock-5m066570:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68rzyq0bn510iva9i0jo081
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 09:40:00raw199,600원199,600원199,100원199,200원6,921
cmu68rzya0bn410iv8vvcodevstock-5m005380:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68rzy20bn310ivvqkg5bq31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 09:40:00raw370,000원371,500원369,500원371,000원6,313
cmu68rzxw0bn210iver3htbgostock-5m000660:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68rzxs0bn110iv4rxvnv291
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 09:40:00raw1,820,000원1,822,000원1,815,000원1,819,500원49,257
cmu68rzxm0bn010ivp9i3w0owstock-5m005930:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68rzx30bmz10ivobmnqjmu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 09:40:00raw259,500원260,000원258,500원259,500원260,987
cmu68yd5e0boy10iv6hneq0dhstock-5m000270:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd5a0box10ivy8ronprc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:45:00raw121,800원121,900원121,600원121,600원2,564
cmu694ue30bqi10ivtakbm0hgstock-5m028260:20260918:09452026-09-18 09:45:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694udz0bqh10ivniqlyjvu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 09:45:00raw358,000원359,000원357,000원357,500원1,795
cmu68yd1w0boc10ivyripmkezstock-5m005930:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd1r0bob10iva6umbg7w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 09:45:00raw259,500원260,000원259,000원259,500원138,336
cmu68yd270boe10ivirckorkvstock-5m000660:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd230bod10ive66b1xef1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 09:45:00raw1,819,500원1,824,000원1,819,000원1,822,000원32,350
cmu68yd2m0bog10iv3h1wsqwxstock-5m005380:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd2g0bof10ivkelm4exr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 09:45:00raw371,250원372,000원370,500원371,000원7,006
cmu68yd310boi10ivq7dt266qstock-5m066570:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd2w0boh10iv22aflmoe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 09:45:00raw199,200원200,000원199,200원199,400원7,022
cmu68yd8c0bpk10ivd05tdm35stock-5m017670:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd880bpj10ivmgsyarg01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 09:45:00raw89,100원89,300원88,900원89,200원18,653
cmu68yd830bpi10ivsb8a4d1jstock-5m030200:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd800bph10iv0ig6kju21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 09:45:00raw53,000원53,200원52,900원53,000원5,065
cmu68yd7u0bpg10ivg43kfpgustock-5m015760:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd7q0bpf10iv9nc67bdm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 09:45:00raw31,050원31,050원30,950원31,050원8,877
cmu68yd7k0bpe10iv2zspqrsvstock-5m003550:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd7g0bpd10iv0rdfcu1p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 09:45:00raw112,600원112,700원112,400원112,400원1,324
cmu68yd7b0bpc10iv9zxpcbyhstock-5m034730:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd780bpb10ivp5wh40071
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:45:00raw548,000원548,000원546,000원546,000원776
cmu68yd720bpa10iv9835do7lstock-5m096770:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd6y0bp910ivxn051ng71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 09:45:00raw137,700원137,700원136,900원137,100원6,883
cmu68yd6t0bp810ivgue11chhstock-5m012330:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd6p0bp710ivmfxbqll41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 09:45:00raw385,500원385,500원384,000원384,500원1,916
cmu68yd6k0bp610ivw3llbiwcstock-5m373220:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd6g0bp510iv9dfx2le71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 09:45:00raw367,500원368,000원367,000원367,000원3,954
cmu68yd6b0bp410iv3retj2bwstock-5m207940:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd670bp310ivgsrta0vy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:45:00raw1,398,000원1,399,000원1,395,000원1,395,000원183
cmu68yd610bp210ivqz9igowlstock-5m055550:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd5x0bp110iv9llp4m6o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:45:00raw111,800원111,800원111,500원111,700원6,770
cmu68yd3r0bom10iv5bm2epeqstock-5m035420:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd3n0bol10ivm12ezh781
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 09:45:00raw198,200원198,500원198,200원198,500원8,831
cmu68yd5r0bp010ivk6ioq44gstock-5m105560:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd5n0boz10ivkhgzohuk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 09:45:00raw177,400원177,500원177,200원177,200원3,465
cmu68yd410boo10ivzqdzlr0ustock-5m035720:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd3x0bon10iv7f5ai48l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 09:45:00raw33,550원33,650원33,550원33,625원6,605
66,635건 중 55,801–55,850← 이전1117 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬