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
cmu69homg0bsq10ivakgaeubjstock-5m000270:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69hom90bsp10iva3gdbofn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 10:00:00raw121,200원121,400원121,200원121,300원5,527
cmu69hoib0bs810iv6mnhdbfdstock-5m005930:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69hoi60bs710iv9tnjhf9g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 10:00:00raw259,000원259,500원258,750원259,250원95,473
cmu69hoil0bsa10iv5viccuozstock-5m000660:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69hoih0bs910ivy1b15za21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 10:00:00raw1,822,000원1,828,000원1,821,000원1,826,000원43,917
cmu69hoiu0bsc10ivqsn0keeestock-5m005380:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69hoiq0bsb10ivgphsl9yq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 10:00:00raw369,000원370,500원369,000원369,500원5,365
cmu69hoj40bse10ivbusdgukfstock-5m066570:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69hoj00bsd10ivox1eb6ld1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 10:00:00raw199,100원199,300원199,100원199,200원3,505
cmu69hojf0bsg10ivbwq009lqstock-5m035420:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69hoja0bsf10ivq1f7gjfs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 10:00:00raw198,000원198,300원198,000원198,150원7,977
cmu69hojt0bsi10ivne6ioem2stock-5m035720:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69hojk0bsh10ivhv12mes41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:00:00raw33,500원33,600원33,450원33,500원20,398
cmu69hokg0bsk10ivxihr2jhtstock-5m006400:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69hoka0bsj10ivwiesfj521
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 10:00:00raw540,000원542,000원539,000원539,000원2,147
cmu69hol60bsm10iv037f1ou7stock-5m051910:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69hokx0bsl10ivu6jjsaxv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 10:00:00raw268,250원269,000원267,500원267,500원1,884
cmu69holw0bso10ivazm3ucjystock-5m005490:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69holn0bsn10ivzjitthcz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 10:00:00raw325,500원326,000원325,000원325,500원2,574
cmu69hon00bss10iv2fdz85c9stock-5m105560:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69homt0bsr10ivy647662h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 10:00:00raw176,600원176,800원176,300원176,400원7,749
cmu69honk0bsu10ivwf1uccezstock-5m055550:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69hond0bst10iv7qu6gwlk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:00:00raw111,100원111,200원111,100원111,200원4,160
cmu69hoo40bsw10ivldazfyvestock-5m207940:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69honx0bsv10iv3pavzjf91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:00:00raw1,392,000원1,395,000원1,392,000원1,394,000원275
cmu69hooo0bsy10ivdko60lgfstock-5m373220:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69hooh0bsx10ivgcqdrctt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 10:00:00raw365,000원365,500원363,500원363,500원1,765
cmu69hop80bt010ivoqypkz0hstock-5m012330:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69hop10bsz10ivmzrw9cz21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 10:00:00raw384,000원385,000원384,000원384,000원2,240
cmu69hops0bt210ivgwfx1uxkstock-5m096770:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69hopl0bt110ivjznmpztp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 10:00:00raw136,700원136,800원135,800원135,900원15,651
cmu69hoq40bt410ivekc4u6mystock-5m028260:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69hoq00bt310ivpkzcuc0t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:00:00raw355,500원358,000원355,500원356,500원2,065
cmu69hoqe0bt610iv23nahqo3stock-5m034730:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69hoqa0bt510iv4vn0lv3s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:00:00raw544,000원548,000원544,000원547,000원1,384
cmu69horj0bte10ivpdapps9vstock-5m017670:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:192026-09-18 10:10:19cmu69hore0btd10ivbwus8vgi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 10:00:00raw88,900원89,000원88,700원89,000원6,188
cmu69hoqo0bt810ivcwtv14npstock-5m003550:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:192026-09-18 10:10:19cmu69hoqj0bt710ivbin7d1i71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:00:00raw111,800원112,100원111,700원112,000원1,230
cmu69hoqx0bta10ivmitcsffistock-5m015760:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:192026-09-18 10:10:19cmu69hoqu0bt910ivfzm0m1vs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 10:00:00raw30,950원31,000원30,900원30,950원9,597
cmu69hor70btc10ivafrwjj2tstock-5m030200:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:192026-09-18 10:10:19cmu69hor30btb10iv197h105v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 10:00:00raw52,900원53,200원52,900원53,000원5,196
cmu69o3a50btw10ivh814dpefstock-5m068270:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3a10btv10iv51spfzlp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 10:00:00raw180,300원180,600원180,100원180,300원5,621
cmu69o3do0bum10iv90fyr3kustock-5m015760:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3dk0bul10ivvqh6upwz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 10:05:00raw30,950원30,950원30,900원30,950원11,661
cmu69o37a0bti10ivmiephbd4stock-5m000660:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3720bth10ivus0p69731
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 10:05:00raw1,826,000원1,828,000원1,825,000원1,825,000원28,957
cmu69o3800btk10ivxct8m96jstock-5m005380:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o37r0btj10iv0vt9xoat1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 10:05:00raw369,500원369,500원369,000원369,500원1,089
cmu69o38n0btm10ivcxlvg7ngstock-5m066570:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o38h0btl10iv727wrcil1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 10:05:00raw199,200원199,400원199,100원199,200원4,394
cmu69o3910bto10iv82ii2l2mstock-5m035420:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o38x0btn10ivtzh9zske1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 10:05:00raw198,200원198,200원197,700원197,700원20,878
cmu69o39c0btq10ivm85ympjxstock-5m035720:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3980btp10ivz92sz42p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:05:00raw33,500원33,550원33,350원33,500원43,220
cmu69o39m0bts10iv6c2ccdccstock-5m006400:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o39j0btr10iv1wsjiz2a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 10:05:00raw539,000원541,000원539,000원540,000원1,371
cmu69o39v0btu10iv9vi58i84stock-5m051910:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o39r0btt10ivqtg4wlyi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 10:05:00raw268,000원268,000원266,500원266,750원915
cmu69o3dx0buo10ivcq3ltqcmstock-5m030200:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3dt0bun10ivde2j31xi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 10:05:00raw53,000원53,200원52,900원52,900원3,874
cmu69o3ad0bty10ivorcpr4j8stock-5m068270:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3a90btx10ivchc6yxr01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 10:05:00raw180,200원180,200원179,800원179,900원6,172
cmu69o3e60buq10iv2n5irvpxstock-5m017670:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3e30bup10iv8sw6ldea1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 10:05:00raw88,900원89,000원88,700원89,000원6,885
cmu69o3am0bu010ivux8zq8vsstock-5m005490:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3aj0btz10ivxh1pjbd11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 10:05:00raw325,500원326,000원325,000원326,000원966
cmu69o3av0bu210ivxybl3je2stock-5m000270:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3as0bu110ivks1onkkf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 10:05:00raw121,300원121,300원121,200원121,200원2,824
cmu69o3b50bu410ivrzbm4i0hstock-5m105560:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3b10bu310iva6tpc32h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 10:05:00raw176,300원176,800원176,300원176,500원5,311
cmu69o3bi0bu610ivtqfj34j8stock-5m055550:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3ba0bu510iv75q476k91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:05:00raw111,200원111,200원111,000원111,000원5,920
cmu69o3bu0bu810ivjziv05ktstock-5m207940:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3br0bu710ivsecgm1cg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:05:00raw1,394,000원1,394,000원1,390,000원1,390,000원515
cmu69o3c40bua10ivflbz2bxostock-5m373220:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3c00bu910ivo6388ilp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 10:05:00raw364,000원364,000원363,500원364,000원608
cmu69o3cd0buc10iv7wmc2krestock-5m012330:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3c90bub10ivgkjrcdqs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 10:05:00raw384,500원384,500원383,500원384,000원994
cmu69o3cn0bue10ivazmmbmo2stock-5m096770:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3cj0bud10iviyw6snwc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 10:05:00raw135,800원135,900원135,300원135,700원9,879
cmu69o3cw0bug10ivn9n51vjsstock-5m028260:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3cs0buf10ivkz41ky4t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:05:00raw356,000원357,000원355,500원356,000원795
cmu69o3d60bui10ivi058eg1tstock-5m034730:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3d20buh10ivajblces71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:05:00raw547,000원547,000원545,000원545,000원544
cmu69o3df0buk10ivi2qlfcgustock-5m003550:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3db0buj10ivo7vkv8w41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:05:00raw112,000원112,000원111,700원112,000원763
cmu69o36i0btg10ivsxq06e26stock-5m005930:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3670btf10ive3h2cje31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 10:05:00raw259,250원260,000원259,000원259,500원169,168
cmu69uixr0bv210ivkcjca7e4stock-5m035720:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uixn0bv110ivwtuyyv3x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:10:00raw33,500원33,500원33,450원33,500원4,476
cmu69uiwf0bus10iv9ipdd7b0stock-5m005930:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:172026-09-18 10:20:17cmu69uiw30bur10ivgsknl84u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 10:10:00raw259,250원259,500원258,500원258,500원98,099
cmu69uiwq0buu10ivfy6d3l8gstock-5m000660:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:172026-09-18 10:20:17cmu69uiwm0but10iv49gye67p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 10:10:00raw1,826,000원1,826,000원1,820,000원1,821,000원26,534
cmu69uiwz0buw10ivga4hmzzzstock-5m005380:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:172026-09-18 10:20:17cmu69uiwv0buv10ivfy8wm9ev1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 10:10:00raw369,500원369,500원368,000원368,000원4,623
66,635건 중 55,901–55,950← 이전1119 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬