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
cmu69uix80buy10ivot36cqhrstock-5m066570:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:172026-09-18 10:20:17cmu69uix40bux10ivv4oy8saj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 10:10:00raw199,200원199,400원199,000원199,100원4,797
cmu69uixh0bv010iv62t0iwiwstock-5m035420:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uixe0buz10iv6l0ibflp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 10:10:00raw197,750원197,800원197,200원197,500원53,419
cmu69uiy00bv410iv4hypflutstock-5m006400:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uixw0bv310ivqody43mm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 10:10:00raw540,000원541,000원538,000원539,000원5,078
cmu69uiya0bv610ivoasxuu04stock-5m051910:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uiy60bv510ivs1ju5il01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 10:10:00raw266,750원267,000원266,000원266,000원1,232
cmu69uiyi0bv810iv4csdtggdstock-5m068270:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uiyf0bv710ivg97n5rgb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 10:10:00raw179,900원180,200원179,500원179,900원6,870
cmu69uiys0bva10ivvkcs98j9stock-5m000270:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uiyp0bv910ivexrs7zmh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 10:10:00raw121,200원121,300원120,900원120,900원5,849
cmu69uiz20bvc10ivlgjvph96stock-5m105560:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uiyy0bvb10ivu8eaz3g81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 10:10:00raw176,400원176,500원175,700원176,100원15,949
cmu69uizc0bve10ivqo19bm6gstock-5m055550:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uiz80bvd10ivlqrhbfqt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:10:00raw111,100원111,100원110,800원110,900원10,232
cmu69uizk0bvg10iv2rhfdrj1stock-5m207940:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uizh0bvf10ivbzd9vfti1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:10:00raw1,390,000원1,391,000원1,386,000원1,390,000원676
cmu69uizu0bvi10ivqz10jnncstock-5m373220:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uizq0bvh10ivo4601c261
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 10:10:00raw364,000원364,000원362,500원363,500원2,324
cmu69uj030bvk10ivt63nfko4stock-5m012330:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uizz0bvj10iv0wo2hxjf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 10:10:00raw383,500원384,500원383,000원383,000원2,598
cmu69uj0c0bvm10ivkwrimft3stock-5m096770:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uj080bvl10iv43tyg3ta1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 10:10:00raw135,900원136,500원135,700원136,100원5,506
cmu69uj0l0bvo10ivp0520zpvstock-5m028260:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uj0h0bvn10ivh3v9twp71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:10:00raw356,000원356,500원353,000원354,000원3,098
cmu69uj0t0bvq10ivkjm9iyj8stock-5m034730:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uj0q0bvp10ivisfxd4ki1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:10:00raw546,000원548,000원545,000원546,000원886
cmu69uj120bvs10ival7i6ub1stock-5m003550:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uj0y0bvr10ivkgkename1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:10:00raw112,000원112,100원111,800원112,000원820
cmu69uj1b0bvu10ivdfmg27vvstock-5m015760:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uj170bvt10ivlrvz8ywf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 10:10:00raw30,950원30,950원30,850원30,850원12,626
cmu69uj1j0bvw10ivteo0pjl9stock-5m030200:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uj1g0bvv10iv2acevvmp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 10:10:00raw53,000원53,100원52,800원53,000원1,514
cmu69uj1s0bvy10ivvbbs170estock-5m017670:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uj1p0bvx10iv8fuyy25q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 10:10:00raw89,000원89,200원88,800원89,200원7,311
cmu6a0xxd0bwg10ivn4pzktddstock-5m005490:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xx90bwf10ivox6t689v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 10:10:00raw325,500원326,000원324,500원325,000원4,208
cmu6a0xyz0bws10ivmpdcofbcstock-5m373220:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xyv0bwr10iv4mtal35i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 10:15:00raw363,000원364,500원362,000원364,000원3,860
cmu6a0xz90bwu10ivza89iq5pstock-5m012330:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xz50bwt10iv44njpkaa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 10:15:00raw383,500원383,500원383,000원383,000원450
cmu6a0xzi0bww10ivydumlkt4stock-5m096770:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xze0bwv10ivgs1g4gz01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 10:15:00raw136,100원137,000원136,100원136,800원9,133
cmu6a0xw20bw610iv84notfc9stock-5m066570:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xvy0bw510ivepopfsvz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 10:15:00raw199,000원199,400원198,800원199,200원6,085
cmu6a0xwc0bw810ivleu7g7cjstock-5m035420:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xw80bw710ivcox559qb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 10:15:00raw197,500원197,500원196,500원197,100원61,613
cmu6a0xwl0bwa10iv9y1zkqj0stock-5m035720:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xwi0bw910ivtc0kdp6a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:15:00raw33,500원33,575원33,450원33,500원14,175
cmu6a0xwv0bwc10ivtq8ap4jsstock-5m051910:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xwr0bwb10ivvjglvdgp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 10:15:00raw266,000원266,500원265,500원266,500원1,167
cmu6a7e8k0by610ivr1xpo4shstock-5m028260:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e8g0by510ivmglgqhmy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:15:00raw354,000원354,500원353,500원354,500원1,039
cmu6a0xuk0bw010ivur16badnstock-5m005930:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xu80bvz10ivratd300h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 10:15:00raw259,000원259,000원258,000원258,750원122,629
cmu6a7e5p0bxk10ivqyhak8djstock-5m006400:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e5l0bxj10iv7jnacswl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 10:15:00raw539,000원541,000원538,000원540,000원1,736
cmu6a0y0t0bx610ivtu7xgtmwstock-5m017670:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0y0q0bx510iv90zgyji71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 10:15:00raw89,100원89,200원89,000원89,000원4,839
cmu6a0y0k0bx410ivkjom4yrzstock-5m030200:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0y0g0bx310iv7qefyscn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 10:15:00raw53,000원53,100원53,000원53,000원199
cmu6a0y0b0bx210ivdmfojdx2stock-5m015760:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0y070bx110iv9jel8jzg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 10:15:00raw30,850원30,950원30,850원30,925원6,586
cmu6a0y010bx010ivlyml352nstock-5m003550:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xzx0bwz10iv1p4yyks81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:15:00raw112,000원112,400원111,900원112,300원1,381
cmu6a0xvd0bw210ivkfwjopdastock-5m000660:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xv40bw110ivuuctz1yv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 10:15:00raw1,821,000원1,822,000원1,817,000원1,820,000원31,060
cmu6a0xzs0bwy10ivpskhcn52stock-5m034730:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xzo0bwx10iv2v0hbwbe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:15:00raw546,500원546,500원545,000원545,000원782
cmu6a0xx40bwe10ivej01nhlqstock-5m068270:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xx00bwd10ivemz8hvfh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 10:15:00raw179,800원180,200원179,700원180,200원3,010
cmu6a0xvs0bw410iv5je7nyaostock-5m005380:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xvp0bw310ivey9nayb81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 10:15:00raw368,000원368,500원368,000원368,500원1,964
cmu6a0xxm0bwi10iv803y8nq5stock-5m005490:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xxi0bwh10iv2vqvnkdl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 10:15:00raw325,000원326,000원324,500원326,000원1,505
cmu6a0xxw0bwk10iv1tgoqgjnstock-5m000270:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xxr0bwj10ivdw3oo09y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 10:15:00raw121,000원121,000원120,900원120,900원765
cmu6a0xy60bwm10ivrjru8v7lstock-5m105560:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xy20bwl10ivfymvsgp01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 10:15:00raw176,000원176,200원175,900원176,000원7,225
cmu6a0xyg0bwo10ivmyd36zqqstock-5m055550:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xyc0bwn10ivh3ndw8h61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:15:00raw111,000원111,100원110,700원110,800원10,393
cmu6a0xyp0bwq10ivuac05b0nstock-5m207940:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xyl0bwp10iv3arq35711
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:15:00raw1,390,000원1,393,000원1,390,000원1,392,000원275
cmu6a7e680bxo10ivs3cl7x6mstock-5m051910:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e640bxn10iv6z66evyk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 10:20:00raw266,250원267,000원266,000원266,750원644
cmu6adtgw0bza10ivr91anxu5stock-5m012330:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adtgn0bz910ivqdcynuxd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 10:20:00raw383,500원383,500원382,500원382,500원1,962
cmu6a7e7s0by010ivcbf76cdnstock-5m207940:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e7o0bxz10ivun0iqphn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:20:00raw1,392,000원1,396,000원1,391,000원1,395,000원392
cmu6a7e9v0byg10ivu6v1yotrstock-5m017670:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e9r0byf10iv354ggxkj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 10:20:00raw89,100원89,200원89,000원89,100원3,679
cmu6a7e3y0bx810iv5udb6qmnstock-5m005930:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e3m0bx710iviwj5npul1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 10:20:00raw258,750원259,000원258,000원258,250원91,055
cmu6a7e480bxa10ivgs0w82bjstock-5m000660:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e440bx910ivldemtk491
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 10:20:00raw1,820,000원1,824,000원1,817,000원1,818,000원24,323
cmu6a7e4k0bxc10iv6kw4icdystock-5m005380:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e4f0bxb10ivxmlnnr211
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 10:20:00raw368,500원368,750원368,000원368,000원3,548
cmu6a7e4v0bxe10iv19i6unuostock-5m066570:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e4r0bxd10iv9x8ao7f91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 10:20:00raw199,300원199,300원199,200원199,300원792
66,635건 중 55,951–56,000← 이전1120 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬