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
cmu6a7e550bxg10iv7bkbwcebstock-5m035420:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e510bxf10ivec38mshq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 10:20:00raw197,100원197,100원196,700원196,700원12,218
cmu6a7e5f0bxi10ivyc4jmzdsstock-5m035720:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e5b0bxh10iv1qfxwt9u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:20:00raw33,500원33,600원33,450원33,600원14,389
cmu6a7e5x0bxm10iv6ogz8ry7stock-5m006400:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e5u0bxl10ivj50t99dg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 10:20:00raw541,000원542,000원540,000원542,000원1,644
cmu6a7e6i0bxq10ivjrjzsg4ystock-5m068270:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e6e0bxp10ivwyovdsty1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 10:20:00raw180,100원180,700원180,000원180,600원3,645
cmu6a7e6r0bxs10ivsjvk0xwmstock-5m005490:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e6n0bxr10iv71667anh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 10:20:00raw326,000원326,000원325,000원325,500원1,610
cmu6a7e710bxu10ivxu253zvestock-5m000270:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e6x0bxt10ivbz6glpjg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 10:20:00raw121,000원121,000원120,900원121,000원798
cmu6a7e7a0bxw10iv86amnm0estock-5m105560:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e760bxv10ivb9iez02d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 10:20:00raw176,100원176,300원175,900원175,900원4,279
cmu6a7e9l0bye10ivv2d5keyzstock-5m015760:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e9h0byd10iv9yqhbz2a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 10:20:00raw30,925원31,000원30,900원31,000원5,352
cmu6ak9ls0c0w10ivzw9pupg9stock-5m030200:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9lo0c0v10ivdmt6atpp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 10:20:00raw53,100원53,100원53,000원53,000원529
cmu6a7e9c0byc10ivf3p4uvbostock-5m003550:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e980byb10iv9y01aetv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:20:00raw112,300원112,500원112,000원112,500원1,270
cmu6a7e920bya10ivxttpoxrpstock-5m034730:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e8y0by910iv2qkjrghg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:20:00raw545,000원546,000원543,000원543,000원763
cmu6a7e8t0by810ivh8uz6fn3stock-5m028260:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e8p0by710ivaap0cpxs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:20:00raw354,000원355,000원353,500원354,000원2,396
cmu6a7e8b0by410ivnw19h2nistock-5m096770:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e870by310ivu0augesk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 10:20:00raw136,800원137,000원136,300원136,500원6,030
cmu6a7e820by210ivabz3xjzqstock-5m373220:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e7y0by110ivqi2y2zia1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 10:20:00raw364,250원364,500원363,500원364,000원1,928
cmu6a7e7j0bxy10iv34b3kwmjstock-5m055550:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e7f0bxx10iv9cvwwrnf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:20:00raw110,900원110,900원110,800원110,900원4,619
cmu6adtd50byk10ivalbyvb3ustock-5m000660:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:172026-09-18 10:35:17cmu6adtd10byj10ivyscqjarm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 10:25:00raw1,818,000원1,819,000원1,813,000원1,818,000원36,966
cmu6adtck0byi10iv1mh7qfnestock-5m005930:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:172026-09-18 10:35:17cmu6adtc90byh10iv3psq5v1w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 10:25:00raw258,250원258,500원258,000원258,000원68,510
cmu6adtfh0bz210ivjtgeczztstock-5m105560:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adtfd0bz110ivch65gmpd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 10:25:00raw176,000원176,000원175,700원175,700원6,281
cmu6adtg90bz810iviuvwlkq5stock-5m373220:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adtg50bz710ivcrfigm7x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 10:25:00raw364,500원364,500원363,000원363,000원1,343
cmu6adthb0bzc10ivb83fy1rustock-5m012330:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adth70bzb10ivbts8ykgf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 10:25:00raw382,500원383,000원381,500원382,000원4,748
cmu6adths0bze10iv3xm48un2stock-5m096770:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adthm0bzd10ivprz6onsp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 10:25:00raw136,600원136,700원136,200원136,200원3,969
cmu6adti30bzg10ivzh5rh5x0stock-5m028260:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adthz0bzf10ivj2qb0xgr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:25:00raw354,000원354,000원353,000원353,750원928
cmu6adtfq0bz410ivgi8vlhk7stock-5m055550:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adtfm0bz310ivbg3dcxt61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:25:00raw110,900원110,900원110,700원110,700원5,191
cmu6adtfz0bz610ivvy25u9tistock-5m207940:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adtfv0bz510ivuzeeek071
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:25:00raw1,395,000원1,395,000원1,391,000원1,391,000원159
cmu6adtf70bz010iv3fpo958dstock-5m005490:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adtf40byz10ivhlvo8gsa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 10:25:00raw325,500원326,000원325,000원325,500원906
cmu6adtie0bzi10ivrc46dqx7stock-5m034730:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adtia0bzh10ivc0k3b88a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:25:00raw543,500원545,000원542,000원544,000원1,097
cmu6adtez0byy10iv59eoqmd6stock-5m068270:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adtev0byx10ivpwtslwxj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 10:25:00raw180,400원180,600원180,200원180,300원1,909
cmu6adtep0byw10ivrx4tw2akstock-5m051910:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adtem0byv10iv9j12dcu01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 10:25:00raw266,750원267,000원266,000원266,000원1,106
cmu6ak9iy0c0a10ivj8vbgzgjstock-5m000270:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9iv0c0910ivcact0joq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 10:25:00raw120,950원121,000원120,600원120,800원7,073
cmu6adteg0byu10ivo991kuw4stock-5m006400:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adted0byt10ivurrjwwbf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 10:25:00raw541,000원542,000원539,000원539,000원1,533
cmu6ak9m10c0y10iv3qjx0bjzstock-5m030200:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9lx0c0x10ivhra1ii021
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 10:25:00raw53,000원53,100원52,900원52,900원4,310
cmu6adtja0bzo10ivyycu12j9stock-5m017670:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adtj60bzn10iv5xszw7po1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 10:25:00raw89,100원89,100원88,700원88,700원9,428
cmu6adtir0bzk10iv7b8skq3jstock-5m003550:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adtin0bzj10ivz8vjc3hb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:25:00raw112,300원112,300원111,900원111,900원989
cmu6adte70bys10ivof1i132fstock-5m035720:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adte30byr10ivb9ck1zi21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:25:00raw33,600원33,600원33,500원33,500원3,386
cmu6adtj10bzm10iv4dnn8l9vstock-5m015760:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adtix0bzl10ivzh7a1uj21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 10:25:00raw31,000원31,000원30,900원30,900원9,610
cmu6adtdx0byq10ivby772qelstock-5m035420:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adtdt0byp10ivsgzyws2f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 10:25:00raw196,800원196,800원196,500원196,600원17,316
cmu6adtdo0byo10ivt0igz5pmstock-5m066570:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adtdk0byn10ivi9sczk5a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 10:25:00raw199,300원199,300원198,700원199,000원5,721
cmu6adtde0bym10ivmtsm3mz7stock-5m005380:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:172026-09-18 10:35:18cmu6adtda0byl10ivy2k0c2dm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 10:25:00raw368,000원368,500원367,000원367,000원5,494
cmu6ak9lb0c0s10iv585vz29tstock-5m034730:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9l70c0r10iv22k3w3xk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:30:00raw544,000원545,000원541,000원541,000원729
cmu6aqo800c2410ivsdzjmhoestock-5m015760:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo7x0c2310iv72zb05s41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 10:30:00raw30,950원30,950원30,850원30,950원6,583
cmu6ak9mi0c1210iv0dz09k8hstock-5m017670:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:19cmu6ak9me0c1110ivjoqigfsi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 10:30:00raw88,700원88,800원88,500원88,600원8,292
cmu6ak9m90c1010iv1s5oafv9stock-5m030200:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9m50c0z10ivkoj2i93v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 10:30:00raw53,000원53,000원52,900원52,900원138
cmu6ak9lk0c0u10ivs6la0gtnstock-5m003550:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9lg0c0t10iv0vyfyelf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:30:00raw112,000원112,100원111,500원111,700원1,387
cmu6ak9l10c0q10ivyf8a7dj1stock-5m028260:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9kx0c0p10ivaetajdi11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:30:00raw353,500원354,000원352,500원353,000원1,579
cmu6ak9kr0c0o10iv4s0ufrmnstock-5m096770:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9kn0c0n10iv5icrepi21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 10:30:00raw136,200원136,700원136,000원136,700원4,426
cmu6ak9ki0c0m10ivfznikgovstock-5m012330:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9ke0c0l10ivm1hwhef41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 10:30:00raw382,500원382,500원381,500원382,000원1,175
cmu6ak9k80c0k10ive9b5yifvstock-5m373220:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9k50c0j10iv6xfqwhiu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 10:30:00raw363,000원364,000원363,000원363,500원1,198
cmu6ak9jz0c0i10ivmz6g7uabstock-5m207940:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9jv0c0h10ivtgn4s1d11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:30:00raw1,391,000원1,392,000원1,391,000원1,392,000원198
cmu6ak9jq0c0g10iviyo53zoistock-5m055550:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9jl0c0f10ivjg5wwai21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:30:00raw110,700원110,800원110,400원110,400원8,817
cmu6ak9jf0c0e10ivn2py6rlpstock-5m105560:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9jc0c0d10iv4cf9dkao1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 10:30:00raw175,750원175,800원175,150원175,300원13,835
66,635건 중 56,001–56,050← 이전1121 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬