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
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
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
cmu6ax3sm0c3c10ivf9uoym9gstock-5m028260:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3si0c3b10ivz8q2vtov1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:40:00raw354,500원355,500원354,000원354,000원1,245
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
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
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
cmu6ax3to0c3k10ivb58k1cswstock-5m017670:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:182026-09-18 10:50:18cmu6ax3tk0c3j10ivjsv57wjg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 10:40:00raw88,700원88,800원88,600원88,800원3,166
cmu6b3jfq0c3y10ivzp3szjoxstock-5m051910:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jfm0c3x10ivr8stg2yi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 10:45:00raw266,750원267,000원266,000원266,250원535
cmu6b9ygf0c5810ive5eehb4ostock-5m035720:20260918:10452026-09-18 10:45:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9ygb0c5710ivj2rloemo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:45:00raw33,450원33,500원33,450원33,500원5,460
cmu6b3jfz0c4010ivqup2t5kwstock-5m068270:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jfv0c3z10ivjolp1irb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 10:45:00raw180,100원180,300원179,800원180,100원3,460
cmu6b3jg70c4210iv7nrdlbqwstock-5m005490:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jg40c4110ivtbsvx8pw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 10:45:00raw325,500원326,000원325,500원325,500원247
cmu6b3jgg0c4410ivs3hq9islstock-5m000270:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jgc0c4310ivk0foszgt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 10:45:00raw120,900원121,100원120,700원121,100원3,343
cmu6b3jgp0c4610ivdhd5g3qnstock-5m105560:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jgm0c4510ivrgpaonof1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 10:45:00raw175,800원176,300원175,700원176,100원4,784
cmu6b3jgy0c4810ivsqmvns6astock-5m055550:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jgu0c4710ivgohwniyw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:45:00raw110,800원111,200원110,700원111,000원9,208
cmu6b3jhf0c4c10ivr5t36y12stock-5m207940:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jhb0c4b10ivt1hwdbu31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:45:00raw1,392,000원1,393,000원1,392,000원1,392,000원145
cmu6b3ji60c4i10ivhmrnmzxostock-5m096770:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3ji30c4h10ive7jbm78y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 10:45:00raw136,700원137,000원136,500원136,900원5,238
cmu6b3jix0c4o10iv18ougxxvstock-5m034730:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jit0c4n10ivt25foueg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:45:00raw543,000원543,000원541,000원542,000원669
cmu6b3jj60c4q10ivziuqu5qnstock-5m003550:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jj20c4p10ivi0k9kmef1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:45:00raw112,000원112,200원112,000원112,200원444
cmu6b3jhx0c4g10iv1n6vz562stock-5m012330:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jht0c4f10ivyo597t7f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 10:45:00raw382,500원382,500원381,500원382,500원2,336
cmu6b3jhn0c4e10ivfe5075y2stock-5m373220:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jhk0c4d10ivy0frejht1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 10:45:00raw364,000원364,500원363,000원364,000원1,526
cmu6b3je60c3m10iv5s5hja8estock-5m005930:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jdv0c3l10ivmhg80qt61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 10:45:00raw259,000원259,500원258,500원259,000원103,461
cmu6b3jeg0c3o10ivb79f16dkstock-5m000660:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jec0c3n10ivw8xvs8is1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 10:45:00raw1,825,000원1,827,000원1,823,000원1,826,000원22,693
cmu6b3jeq0c3q10ivqflcgmksstock-5m005380:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jem0c3p10iv28rkmfp71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 10:45:00raw366,750원367,500원366,500원367,500원1,522
cmu6b3jey0c3s10ivpg13osu7stock-5m066570:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jev0c3r10ivbvqwvys51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 10:45:00raw199,400원199,600원199,200원199,500원2,177
cmu6b3jf70c3u10ivwtaa5s5istock-5m035420:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jf40c3t10iv14wx3u411
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 10:45:00raw196,500원196,600원196,100원196,200원18,705
cmu6b3jjg0c4s10iv49r2l9gostock-5m015760:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jjc0c4r10ivkauvg6jy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 10:45:00raw30,925원31,000원30,900원30,950원11,613
cmu6b3jjo0c4u10ivadaov3f8stock-5m030200:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jjl0c4t10ivihcx51ug1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 10:45:00raw52,900원53,000원52,900원53,000원719
cmu6b3jjx0c4w10ivj7qo8xykstock-5m017670:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jju0c4v10ivpycigj0e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 10:45:00raw88,800원89,100원88,600원88,800원11,424
cmu6b3jfg0c3w10ivqfecqz9cstock-5m006400:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jfd0c3v10ivgt57o66y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 10:45:00raw542,000원542,000원541,000원542,000원611
cmu6b3jig0c4k10ivjd6eklvjstock-5m028260:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jib0c4j10ivua2avzqj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:45:00raw354,000원355,000원353,500원354,500원1,079
cmu6b9yfe0c5010ivrzjce3mostock-5m000660:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yfa0c4z10ivjbifl7sl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 10:50:00raw1,826,500원1,827,000원1,821,000원1,823,000원22,665
cmu6bgegu0c6k10ivujvfxptlstock-5m006400:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgegq0c6j10iv60c1blxs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 10:50:00raw542,000원542,000원540,000원540,000원1,146
cmu6b9ykw0c6610ivdmx6vlmestock-5m017670:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yks0c6510iv0jrf0ots1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 10:50:00raw88,800원88,900원88,600원88,800원4,858
cmu6b9ykm0c6410ivgl82axarstock-5m030200:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9ykj0c6310ive7vlwqw31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 10:50:00raw52,900원53,000원52,900원52,900원179
cmu6b9yke0c6210iv2gbxlqn7stock-5m015760:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9ykb0c6110ivfjpbdzrh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 10:50:00raw30,900원30,950원30,900원30,950원2,344
cmu6b9yk50c6010iv2ocivep9stock-5m003550:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yk10c5z10ivyf5kkh2x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:50:00raw112,200원112,200원112,000원112,000원311
cmu6b9yjw0c5y10iv379ngw3xstock-5m034730:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yjt0c5x10ivy0ma85hx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:50:00raw542,000원543,000원541,000원541,000원447
cmu6b9yjo0c5w10ivjqrtlxmgstock-5m028260:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yjk0c5v10iv2jkskdrp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:50:00raw354,000원355,000원353,000원354,000원1,144
cmu6b9yjd0c5u10ivd438ixtdstock-5m096770:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yj90c5t10iva9bj699x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 10:50:00raw136,900원137,200원136,700원137,100원4,754
cmu6b9yj30c5s10ivxodtodgjstock-5m012330:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yiz0c5r10iv8q4o0zyy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 10:50:00raw382,000원382,500원382,000원382,500원637
cmu6b9yis0c5q10iv77rq2ooostock-5m373220:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yio0c5p10ivaxfdmx8f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 10:50:00raw363,750원364,000원363,500원363,500원732
cmu6b9yii0c5o10ivrbq8j20mstock-5m207940:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yie0c5n10ivc1pztwky1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:50:00raw1,393,000원1,393,000원1,390,000원1,390,000원146
cmu6b9yi80c5m10ivophy81xpstock-5m055550:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yi40c5l10ivtwfuzeoz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:50:00raw110,900원111,100원110,900원111,000원4,101
cmu6b9yhx0c5k10ivjggan7jxstock-5m105560:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yhu0c5j10ivjp4kvebo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 10:50:00raw176,200원176,200원175,900원175,900원5,929
cmu6b9yho0c5i10ivus01lm1bstock-5m000270:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yhk0c5h10ivo34lswyi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 10:50:00raw121,100원121,100원120,700원120,800원3,144
cmu6b9yhf0c5g10ivti9na7mgstock-5m005490:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yhc0c5f10ivedyxey5c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 10:50:00raw325,500원326,000원324,500원325,000원1,371
cmu6b9yh60c5e10ivvtj5ma1cstock-5m068270:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yh20c5d10ivr8p6o8jg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 10:50:00raw180,100원180,100원179,800원179,900원1,695
cmu6b9ygw0c5c10iv9xmq0q84stock-5m051910:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9ygs0c5b10iv6dnf2gpq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 10:50:00raw266,250원266,500원266,000원266,000원807
cmu6b9ygn0c5a10iva2x229axstock-5m035720:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9ygj0c5910ivg0rmyknh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:50:00raw33,500원33,500원33,350원33,400원34,874
cmu6b9yg60c5610iv8kwvtc7lstock-5m035420:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yg20c5510ivdtbq2vn01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 10:50:00raw196,200원196,500원196,200원196,500원7,254
66,635건 중 56,101–56,150← 이전1123 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬