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
cmu68yd4a0boq10ivd5jxdzzlstock-5m006400:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd470bop10iv9gah4bu21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 09:45:00raw541,000원542,000원541,000원542,000원1,053
cmu68yd4k0bos10ivgchmwwrhstock-5m051910:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd4g0bor10iv3cenqxww1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 09:45:00raw269,000원269,250원268,250원268,500원948
cmu68yd4u0bou10ivcvk2s63tstock-5m068270:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd4q0bot10ivcphm9zev1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 09:45:00raw181,000원181,200원180,700원180,750원2,021
cmu68yd540bow10iv3lhaoot8stock-5m005490:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd500bov10iv3cxi7tvi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:45:00raw327,500원327,500원326,000원326,500원1,454
cmu694u9s0bpm10ivmj47izfsstock-5m005930:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694u9l0bpl10ivep0ebk8a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 09:50:00raw259,500원260,000원259,000원259,500원115,153
cmu694ufm0bqu10iv867mawydstock-5m017670:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694ufi0bqt10ivzhu44x3v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 09:50:00raw89,200원89,200원88,800원89,000원15,058
cmu694ufd0bqs10ivvhdrj1z1stock-5m030200:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694uf90bqr10iv1894i7d11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 09:50:00raw53,100원53,100원52,900원52,900원2,708
cmu694uf30bqq10ivq3kytl0astock-5m015760:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694uez0bqp10ivrzphhgz71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 09:50:00raw31,000원31,050원30,950원30,975원13,411
cmu694ueu0bqo10iv2wkl8e68stock-5m003550:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694ueq0bqn10ivd1j93dsz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 09:50:00raw112,300원112,300원111,900원112,200원1,116
cmu694uek0bqm10ivrarl8o9nstock-5m034730:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694ueg0bql10iv5dqer4521
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:50:00raw546,000원546,000원545,000원545,000원624
cmu694ueb0bqk10ivbrmx7bs8stock-5m028260:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694ue70bqj10ivr125ny611
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 09:50:00raw357,500원358,000원357,000원357,500원1,016
cmu69bb390br410iv39ect7upstock-5m035420:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb350br310iv5f49fprd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 09:50:00raw198,400원198,400원198,100원198,100원6,285
cmu694udt0bqg10iv834un1yvstock-5m096770:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694udq0bqf10ivper35txu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 09:50:00raw137,200원137,300원136,700원136,900원6,296
cmu694udk0bqe10ivk1vrw5dxstock-5m012330:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694udg0bqd10ivw92d6q4z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 09:50:00raw384,500원385,500원384,000원384,500원3,383
cmu694uda0bqc10ivz7q8jbz9stock-5m373220:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694ud60bqb10ivdgberepq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 09:50:00raw367,000원367,500원365,500원366,000원2,025
cmu694ud00bqa10ivfadqxlzpstock-5m207940:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694ucw0bq910ivmcomyi511
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:50:00raw1,396,000원1,396,000원1,393,000원1,394,000원481
cmu694ucr0bq810ivq63k2jkfstock-5m055550:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694ucn0bq710iv1rsqcqrc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:50:00raw111,600원111,700원111,300원111,600원8,945
cmu694uch0bq610iv9060q478stock-5m105560:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694ucd0bq510ivraum558e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 09:50:00raw177,300원177,300원176,100원176,700원14,736
cmu694uc70bq410ivwo9rjlmostock-5m000270:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694uc30bq310ivfwa43nyu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:50:00raw121,600원121,700원121,400원121,600원5,649
cmu694ubx0bq210ivktkmwb2ystock-5m005490:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694ubt0bq110ivb53pflzc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:50:00raw326,500원326,500원325,500원325,500원1,696
cmu694ubn0bq010ivv15f543estock-5m068270:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694ubj0bpz10iv18zfib1g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 09:50:00raw180,800원180,800원180,200원180,500원3,337
cmu694ube0bpy10iv71klu10jstock-5m051910:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694uba0bpx10iv28mbvaf81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 09:50:00raw268,250원268,500원268,000원268,500원781
cmu694ub40bpw10iv8i9dld1rstock-5m006400:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694ub10bpv10ivb592s4au1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 09:50:00raw541,000원542,000원539,000원541,000원5,431
cmu694uav0bpu10ivm9ki0wufstock-5m035720:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694uar0bpt10iv2iy5xmyk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 09:50:00raw33,625원33,650원33,500원33,575원17,211
cmu694uam0bps10ivp5qq35nestock-5m066570:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694uai0bpr10iv1rpznxhx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 09:50:00raw199,500원199,600원199,400원199,400원1,247
cmu694uac0bpq10iv8wgp9pfmstock-5m005380:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694ua80bpp10iv0zholgri1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 09:50:00raw371,000원371,000원370,000원370,000원3,368
cmu694ua30bpo10iv4tnr5uopstock-5m000660:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694u9z0bpn10ivpuwre1pe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 09:50:00raw1,822,000원1,827,000원1,818,000원1,826,000원42,841
cmu69bb8q0bs210ivqom87n52stock-5m015760:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb8h0bs110ivinpjzoe31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 09:55:00raw30,975원31,000원30,950원31,000원7,677
cmu69bba40bs610ivypp8f96nstock-5m017670:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb9w0bs510iv9tknolou1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 09:55:00raw89,000원89,200원88,800원89,000원7,970
cmu69bb9f0bs410iv7nli65zgstock-5m030200:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb960bs310ivnb0dsa8x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 09:55:00raw52,900원53,000원52,900원52,900원604
cmu69bb810bs010ivtmj2cfmvstock-5m003550:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb7v0brz10iv6j6fpyae1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 09:55:00raw112,100원112,100원111,800원111,800원690
cmu69bb7f0bry10ivwrawpo6lstock-5m034730:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb7a0brx10iv9hm2eosb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:55:00raw545,000원546,000원544,000원545,000원913
cmu69bb6v0brw10iv9u1z2k1istock-5m028260:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb6s0brv10iv26fz6n011
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 09:55:00raw357,000원357,500원355,000원355,500원3,546
cmu69bb6n0bru10iv4u51gr3estock-5m096770:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb6j0brt10iv0e4spuq01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 09:55:00raw136,900원137,300원136,700원136,700원4,645
cmu69bb6d0brs10iv4alpnji8stock-5m012330:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb6a0brr10ivn0bxserv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 09:55:00raw384,500원385,000원384,000원384,500원2,197
cmu69bb640brq10ivdgynuf3lstock-5m373220:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb610brp10ivyx2u6xa41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 09:55:00raw366,250원366,500원365,500원365,500원1,379
cmu69bb5v0bro10ivx0tyxv0kstock-5m207940:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb5s0brn10ivqh7uev3m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:55:00raw1,393,000원1,394,000원1,392,000원1,392,000원259
cmu69bb5n0brm10ivx6gwketustock-5m055550:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb5j0brl10ives0khopv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:55:00raw111,500원111,600원111,100원111,200원5,160
cmu69bb5e0brk10ivornw3ugzstock-5m105560:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb5a0brj10ivukkfm3ro1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 09:55:00raw176,600원176,700원176,500원176,600원4,303
cmu69bb550bri10iva8chcv4istock-5m000270:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb510brh10ivv77zyvq71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:55:00raw121,600원121,600원121,200원121,300원3,245
cmu69bb4u0brg10ivyn4hx43fstock-5m005490:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb4r0brf10ivrz0ho38a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:55:00raw325,500원326,000원325,500원326,000원881
cmu69bb4l0bre10ivtxsfad0fstock-5m068270:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb4h0brd10ivlzn93faa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 09:55:00raw180,400원180,600원180,300원180,300원997
cmu69bb4b0brc10ivyyhhh5hkstock-5m051910:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb460brb10ivjqkqn6531
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 09:55:00raw268,500원268,750원268,000원268,500원433
cmu69bb400bra10ivaz2qcozhstock-5m006400:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb3w0br910ivxkmv5f8e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 09:55:00raw540,000원541,000원540,000원540,500원605
cmu69bb3q0br810iv5w729u4hstock-5m035720:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb3m0br710ivmh6inykl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 09:55:00raw33,575원33,600원33,500원33,500원6,414
cmu69bb3h0br610ivw5iy3jc9stock-5m035420:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb3d0br510ivywf9vark1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 09:55:00raw198,100원198,200원198,000원198,000원8,830
cmu69bb2z0br210ivl24fuzk5stock-5m066570:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb2w0br110iv658zjqua1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 09:55:00raw199,400원199,600원199,100원199,200원4,989
cmu69bb250bqw10ivp4kpa7mdstock-5m005930:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb1n0bqv10ivap7kprkw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 09:55:00raw259,250원260,000원258,750원258,750원82,294
cmu69bb2g0bqy10ivh2cn88knstock-5m000660:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb2c0bqx10ivfzzrhftk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 09:55:00raw1,826,000원1,827,000원1,821,000원1,822,000원24,926
cmu69bb2q0br010iv2rjx7s5mstock-5m005380:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb2m0bqz10iv8jwljd7k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 09:55:00raw370,000원370,500원369,000원369,500원3,011
66,635건 중 55,851–55,900← 이전1118 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬