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
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
cmu6ak9gy0bzu10iva1ndejtmstock-5m005380:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9gu0bzt10ivfy2micsg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 10:30:00raw367,000원367,500원366,000원366,500원7,386
cmu6ak9go0bzs10ivxrjhfrzpstock-5m000660:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9gk0bzr10ivv3lboduq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 10:30:00raw1,818,500원1,821,000원1,817,000원1,820,000원30,804
cmu6ak9gc0bzq10ivkoy0xgarstock-5m005930:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9fz0bzp10ivc6h85wzx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 10:30:00raw258,250원258,500원257,500원258,500원174,554
cmu6ak9ih0c0610ivumjpqz1gstock-5m068270:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9id0c0510ivoexkxn0n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 10:30:00raw180,300원180,300원179,800원180,200원2,403
cmu6ak9i70c0410ivivxli4aastock-5m051910:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9i40c0310iv64956r0j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 10:30:00raw266,500원266,500원265,500원266,250원1,317
cmu6ak9hy0c0210iv5wgppimgstock-5m006400:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9hv0c0110ivmkcg2sfn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 10:30:00raw540,000원541,000원539,000원541,000원1,275
cmu6ak9hp0c0010ivo1nzyzkkstock-5m035720:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9hl0bzz10ivpk2osgdk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:30:00raw33,525원33,525원33,450원33,500원10,149
cmu6ak9hg0bzy10ivqwd53paustock-5m035420:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9hc0bzx10ivjiijo4j11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 10:30:00raw196,700원196,800원196,500원196,700원13,191
cmu6ak9h70bzw10iv712foenwstock-5m066570:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9h30bzv10iv5q3hm3gi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 10:30:00raw198,900원198,900원198,200원198,700원8,027
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
cmu6aqo670c1q10ivk94epn47stock-5m055550:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo630c1p10iv6wby1k6p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:35:00raw110,500원110,700원110,400원110,600원6,445
cmu6aqo7j0c2010ivpf14b7l7stock-5m034730:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo7g0c1z10ivilc21dgn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:35:00raw541,000원542,000원541,000원541,000원534
cmu6aqo7a0c1y10iv0hpu8y23stock-5m096770:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo760c1x10ivnypt404z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 10:35:00raw136,700원136,800원136,000원136,200원4,065
cmu6aqo2r0c1410iv752ax0c0stock-5m005930:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo2g0c1310ivtexfgr6i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 10:35:00raw258,500원259,000원258,000원258,750원124,190
cmu6aqo710c1w10iveptib9sistock-5m012330:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo6x0c1v10ivb7t3l4om1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 10:35:00raw382,000원382,500원381,500원381,500원2,264
cmu6aqo6r0c1u10ivo5tmh3h5stock-5m373220:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo6n0c1t10ivwn2grgmy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 10:35:00raw364,000원364,500원363,500원364,000원2,838
cmu6aqo3g0c1610ivfkxumpabstock-5m000660:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo390c1510iv57dzb0rw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 10:35:00raw1,820,000원1,825,000원1,819,000원1,822,500원28,550
cmu6aqo3u0c1810iv07734s1astock-5m005380:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo3p0c1710ivn6jty7vl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 10:35:00raw366,500원367,500원366,500원367,500원4,535
cmu6aqo460c1a10ivmvfz7uifstock-5m066570:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo410c1910ivqbtbq9641
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 10:35:00raw198,700원199,200원198,600원199,200원4,925
cmu6aqo4g0c1c10ivjuj2wz93stock-5m035420:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo4c0c1b10iv1fof1f9i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 10:35:00raw196,700원196,800원196,600원196,600원11,604
cmu6aqo4p0c1e10ivk7zcjcuystock-5m035720:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo4m0c1d10iv6ter8t5s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:35:00raw33,500원33,550원33,450원33,500원6,644
cmu6aqo4x0c1g10ivj1nr094tstock-5m006400:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo4u0c1f10iv3nbnj2ck1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 10:35:00raw540,000원543,000원540,000원543,000원2,035
cmu6aqo560c1i10ivv76w9pslstock-5m068270:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo520c1h10ivg3lw2t5o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 10:35:00raw180,200원180,400원180,000원180,000원2,885
cmu6ax3se0c3a10iv2rfktueustock-5m028260:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3sa0c3910iv472vsqn31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:35:00raw353,000원354,500원353,000원354,500원808
cmu6aqo6g0c1s10ivp6gf1n9xstock-5m207940:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo6c0c1r10ivbympbrg81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:35:00raw1,392,000원1,393,000원1,391,000원1,392,000원129
cmu6aqo7s0c2210ivlkznagb1stock-5m003550:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo7o0c2110ivcmgxso9c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:35:00raw111,600원112,300원111,600원112,100원464
cmu6aqo5x0c1o10ivbi02s64xstock-5m105560:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo5u0c1n10iv2fy771a41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 10:35:00raw175,300원176,000원175,300원175,400원5,908
cmu6aqo5o0c1m10iv6yjte1ecstock-5m000270:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo5k0c1l10iv4qil3ln21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 10:35:00raw120,800원121,000원120,700원120,900원2,024
cmu6aqo5f0c1k10ivs2st4w56stock-5m005490:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo5c0c1j10ivb2yn3l661
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 10:35:00raw326,000원326,000원325,000원325,500원1,283
cmu6ax3pq0c2q10iviz445ywhstock-5m051910:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3pn0c2p10ivwpat3m451
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 10:35:00raw266,250원267,000원266,000원266,750원1,088
cmu6aqo8r0c2a10iv7qm5sbtsstock-5m017670:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo8n0c2910ivdbfjun2j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 10:35:00raw88,700원88,900원88,600원88,600원9,250
cmu6aqo8i0c2810ivcx4r5kitstock-5m030200:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo8f0c2710ivpcusx3rf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 10:35:00raw53,000원53,000원52,900원52,900원112
cmu6aqo890c2610ivpi1kkqbestock-5m015760:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo850c2510ivkd7wwrkx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 10:35:00raw30,900원31,000원30,900원30,950원4,745
cmu6ax3te0c3i10iv3z8g413pstock-5m030200:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:172026-09-18 10:50:18cmu6ax3tb0c3h10ivm62glp2h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 10:40:00raw53,000원53,000원52,900원53,000원135
cmu6ax3s50c3810ivssl0rozxstock-5m096770:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3s10c3710ivk4zqpltn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 10:40:00raw136,200원137,000원136,100원136,700원4,581
cmu6ax3t50c3g10ivs8n9289gstock-5m015760:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3t10c3f10ivtqawy2151
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 10:40:00raw31,000원31,000원30,850원30,950원10,519
cmu6ax3sv0c3e10ivhmpzbuh4stock-5m003550:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3ss0c3d10iv0tprjfi31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:40:00raw112,200원112,300원111,900원112,000원790
cmu6ax3qt0c2y10ivlz3geiuestock-5m000270:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3qp0c2x10ivmf57bepl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 10:40:00raw121,000원121,200원120,700원120,900원4,939
cmu6ax3r30c3010ivhmc1ads0stock-5m105560:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3qz0c2z10ivf8uyr9sm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 10:40:00raw175,400원176,000원175,400원175,800원5,620
cmu6ax3rv0c3610ivgb89j06pstock-5m012330:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3rr0c3510ivpjvsecij1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 10:40:00raw381,500원382,500원381,500원382,500원2,168
cmu6ax3rm0c3410iv67vh239bstock-5m373220:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3ri0c3310ivux3bssm71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 10:40:00raw364,500원364,500원364,000원364,000원366
cmu6ax3qk0c2w10iv4k2qyk7pstock-5m005490:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3qh0c2v10ivsvlv67w11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 10:40:00raw325,500원326,000원325,500원326,000원521
cmu6ax3qb0c2u10iv4lx8gh6qstock-5m068270:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3q70c2t10ivs2haolat1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 10:40:00raw180,200원180,300원180,000원180,300원2,055
cmu6ax3q00c2s10ivzs05ngilstock-5m051910:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3pv0c2r10ivwntvgdny1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 10:40:00raw267,000원267,000원266,500원266,750원111
cmu6ax3rc0c3210ivmyr6sttwstock-5m055550:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3r90c3110ivmkcubpsy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:40:00raw110,700원110,800원110,600원110,700원3,323
cmu6ax3pi0c2o10iv7jlpoty4stock-5m006400:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3pe0c2n10ivn5g40a9u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 10:40:00raw543,000원543,000원541,000원541,000원1,419
cmu6b3jip0c4m10ividrp4wbistock-5m034730:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jil0c4l10iv5ktkr9et1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:40:00raw542,000원543,500원541,000원542,000원1,381
cmu6ax3p80c2m10iviinbfi5dstock-5m035720:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3p40c2l10iv4f7rfu5e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:40:00raw33,500원33,500원33,400원33,450원12,125
cmu6b3jh70c4a10ivx9tmy433stock-5m207940:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jh30c4910ivg30ui3qu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:40:00raw1,392,000원1,394,000원1,392,000원1,393,000원174
66,635건 중 56,051–56,100← 이전1122 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬