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
cmu6b9yfw0c5410ivdfcxajogstock-5m066570:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yft0c5310ivmmwqrlpe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 10:50:00raw199,500원199,500원199,000원199,200원4,512
cmu6b9yfn0c5210ivb1qy1m0pstock-5m005380:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yfj0c5110ivu3orq9dy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 10:50:00raw367,500원367,500원367,000원367,500원1,683
cmu6b9yf40c4y10ivgybi7nfhstock-5m005930:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yez0c4x10iv4rdjt3w31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 10:50:00raw259,500원259,500원258,500원258,750원82,151
cmu6bgein0c6y10ivdnd2pwpestock-5m207940:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgeij0c6x10ivvyhtxzr21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:55:00raw1,391,000원1,394,000원1,390,000원1,393,000원191
cmu6bgeiw0c7010ivvv0dqawystock-5m012330:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgeis0c6z10ivpw9lrjak1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 10:55:00raw382,000원382,000원381,500원381,500원1,478
cmu6bgefy0c6e10ivnrv2hnghstock-5m066570:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgefu0c6d10ivpd09yxkd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 10:55:00raw199,200원199,500원199,100원199,300원3,077
cmu6bgega0c6g10ivsxln860pstock-5m035420:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgeg50c6f10iv9s5lqp6s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 10:55:00raw196,400원196,500원196,400원196,400원6,086
cmu6bgegk0c6i10ivqs1ct7k9stock-5m035720:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgegg0c6h10ivdx0ejq9a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:55:00raw33,450원33,450원33,350원33,400원6,925
cmu6bgeh20c6m10ivya0s71fbstock-5m006400:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgegy0c6l10iv70dsf33z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 10:55:00raw540,000원542,000원540,000원540,000원1,850
cmu6bgehc0c6o10iv6mmz9q1qstock-5m051910:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgeh80c6n10ivbv6qr31t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 10:55:00raw266,000원266,000원265,500원266,000원813
cmu6bgehl0c6q10ivqpzq9i0nstock-5m068270:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgehh0c6p10iv6nykmv451
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 10:55:00raw179,900원180,400원179,900원180,000원948
cmu6bgehv0c6s10iv6u6dp4zmstock-5m005490:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgehr0c6r10ivcy88ckfs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 10:55:00raw325,000원325,500원325,000원325,250원251
cmu6bgefn0c6c10iv1vq215zcstock-5m005380:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgefj0c6b10iv990h2sjz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 10:55:00raw367,500원367,500원366,000원367,000원6,074
cmu6bgefc0c6a10ivaun59q9qstock-5m000660:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgef70c6910ivkrgq9rt01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 10:55:00raw1,823,000원1,825,000원1,821,000원1,822,000원22,110
cmu6bgeez0c6810ivadchgzlxstock-5m005930:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgeek0c6710iviet65anf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 10:55:00raw259,000원259,500원258,500원259,000원77,993
cmu6bgej60c7210iv0uqxryyjstock-5m096770:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgej20c7110ivm69rw7in1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 10:55:00raw137,200원137,600원137,000원137,300원4,845
cmu6bgejg0c7410ivnslh406ystock-5m028260:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgejc0c7310ivltaikzz41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:55:00raw354,000원354,000원353,500원353,500원197
cmu6bgejo0c7610iv16b1fjajstock-5m034730:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgejl0c7510ivpa6xoai21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:55:00raw541,000원542,000원541,000원542,000원360
cmu6bgejy0c7810iv6o49o87bstock-5m003550:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgeju0c7710iv7ohocpma1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:55:00raw112,100원112,300원112,000원112,200원606
cmu6bgek90c7a10iv3vgvwi8sstock-5m015760:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgek40c7910iv9r7boyjx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 10:55:00raw30,900원30,950원30,900원30,900원11,374
cmu6bgekj0c7c10ivigvxsiaxstock-5m030200:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgekg0c7b10iv1w7qengr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 10:55:00raw53,000원53,000원52,900원52,900원135
cmu6bgeks0c7e10ivvpl3o5mostock-5m017670:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgeko0c7d10ivyqi6xzcm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 10:55:00raw88,800원88,800원88,500원88,500원3,841
cmu6bmtxu0c8410ivvty4k3rbstock-5m055550:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtxr0c8310ivmeapiksl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:55:00raw110,900원111,000원110,800원110,900원9,676
cmu6bmtym0c8a10iv7byf1rejstock-5m373220:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtyi0c8910ivd4txnpyo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 10:55:00raw363,500원364,000원363,500원363,500원438
cmu6bgei40c6u10ivruvl7yjmstock-5m000270:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgei00c6t10ivcf3arffp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 10:55:00raw120,800원120,900원120,800원120,850원2,150
cmu6bgeid0c6w10ivfuwkqd2wstock-5m105560:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgei90c6v10iv2skxzhnp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 10:55:00raw176,000원176,100원175,900원175,900원3,369
cmu6bmtz30c8e10iv3cvqp8mmstock-5m012330:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtyz0c8d10ivegey234u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 11:00:00raw382,000원382,500원381,500원382,500원784
cmu6bmtts0c7g10ivzjqxxzi8stock-5m005930:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmttn0c7f10ivr0mzx7rq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:00:00raw259,250원259,500원258,500원258,750원85,123
cmu6bmtu60c7i10ivlq1m8yytstock-5m000660:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtty0c7h10iv86sof91j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 11:00:00raw1,823,000원1,825,000원1,822,000원1,822,000원17,795
cmu6bmtuw0c7k10iveubip3rustock-5m005380:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtum0c7j10ivzgx2ukas1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:00:00raw367,000원367,500원367,000원367,500원753
cmu6bmtvi0c7m10ivtqlidt06stock-5m066570:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtvd0c7l10ivu8ci88ry1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 11:00:00raw199,300원199,400원199,300원199,300원1,052
cmu6bmtvr0c7o10ivfehkn8e4stock-5m035420:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtvo0c7n10iv6ju27ayi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 11:00:00raw196,400원196,500원196,300원196,300원6,884
cmu6bmtw00c7q10ivottg0wpwstock-5m035720:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtvx0c7p10ivtwly0kzl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 11:00:00raw33,450원33,450원33,350원33,400원7,047
cmu6bmtwa0c7s10ivry2sp3skstock-5m006400:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtw60c7r10ivqgnbehlg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 11:00:00raw541,000원541,000원540,000원540,000원802
cmu6bmtwj0c7u10ivfnhfsvucstock-5m051910:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtwf0c7t10ivsc4uge5t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 11:00:00raw265,500원266,000원265,500원266,000원526
cmu6bmtwt0c7w10iv3qxetsiistock-5m068270:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtwp0c7v10ivnx66d4481
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 11:00:00raw180,100원180,200원179,800원180,000원2,114
cmu6bmtx40c7y10ivadzrmg0ustock-5m005490:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtx00c7x10ivl9k8bsb61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:00:00raw325,250원325,500원325,000원325,000원393
cmu6bmtxd0c8010iv42r1fwd0stock-5m000270:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtx90c7z10ivzuu5eriy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:00:00raw120,800원120,900원120,800원120,900원822
cmu6bmtxm0c8210iveqxxhbujstock-5m105560:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtxi0c8110ivci1rxz951
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 11:00:00raw175,900원175,950원175,600원175,650원5,419
cmu6bmty20c8610iv3mt60pygstock-5m055550:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtxz0c8510ivmpr85fak1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 11:00:00raw111,000원111,000원110,900원111,000원2,941
cmu6bmtyc0c8810iv8ex9d66fstock-5m207940:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmty80c8710ivdw6xg4nf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:00:00raw1,393,000원1,394,000원1,392,000원1,393,000원136
cmu6bmtyu0c8c10ivzw5dhw43stock-5m373220:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtyq0c8b10ivzzmhhv3x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 11:00:00raw363,500원364,000원363,000원363,000원397
cmu6bmtzc0c8g10iv3c92nqpbstock-5m096770:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtz80c8f10ivzr0cvj921
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 11:00:00raw137,300원137,400원137,000원137,000원3,989
cmu6bmtzl0c8i10ivuq1a6rk3stock-5m028260:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtzi0c8h10ivdwmcdd1m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 11:00:00raw354,000원354,500원353,500원354,500원554
cmu6bmtzt0c8k10iv8rzw4sosstock-5m034730:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtzq0c8j10ivnyop1xim1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 11:00:00raw541,000원542,000원541,000원541,000원373
cmu6bmu020c8m10ivi9rbad6sstock-5m003550:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtzy0c8l10ivegi2ha7r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:00:00raw112,000원112,200원112,000원112,100원171
cmu6bmu0a0c8o10iv60u9o1isstock-5m015760:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmu070c8n10iv9x6jv2rr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 11:00:00raw30,950원30,950원30,900원30,950원9,901
cmu6bmu0h0c8q10ivnwggevvxstock-5m030200:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmu0e0c8p10iv5gv3iwoc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 11:00:00raw52,900원53,000원52,900원52,900원90
cmu6bmu0q0c8s10ivks12h1m7stock-5m017670:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmu0n0c8r10ivyc1yl2301
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 11:00:00raw88,600원88,700원88,500원88,500원2,631
cmu6bt8t70c9g10ivpwenmydpstock-5m207940:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8t30c9f10ivn440vwv21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:05:00raw1,394,000원1,397,000원1,393,000원1,397,000원173
66,635건 중 56,151–56,200← 이전1124 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬