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
cmu6bt8qr0c8y10iv0vpgp4dvstock-5m005380:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8qn0c8x10ivbjqf5rnn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:05:00raw367,250원367,500원367,000원367,500원1,616
cmu6bt8tk0c9i10iv3q7ykjp1stock-5m373220:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8tf0c9h10ivzfsiidp31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 11:05:00raw363,000원363,500원363,000원363,000원1,408
cmu6bt8r10c9010iv78odymcsstock-5m066570:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8qx0c8z10ivt698ss021
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 11:05:00raw199,400원199,400원199,100원199,300원3,062
cmu6bzqdf0cac10ivi67uaft9stock-5m035720:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqdb0cab10ivmtnfafel1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 11:05:00raw33,400원33,400원33,350원33,375원10,449
cmu6bt8q20c8u10ivrowjvd1dstock-5m005930:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8ps0c8t10ivg5cxhwmm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:05:00raw259,000원259,000원258,500원258,750원54,495
cmu6bzqcy0ca810iv6qm62ldgstock-5m035420:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqcu0ca710ivpvfjdthu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 11:05:00raw196,400원196,700원196,300원196,600원9,920
cmu6bt8rb0c9210ivp20ws7pystock-5m006400:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8r70c9110ivzuhcowpv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 11:05:00raw541,000원541,000원539,000원539,000원1,111
cmu6bt8qh0c8w10ivjfd57klbstock-5m000660:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8qd0c8v10ivu5dziy5o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 11:05:00raw1,822,000원1,824,000원1,819,000원1,822,000원23,494
cmu6bt8rk0c9410iv63mio54hstock-5m051910:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8rg0c9310ivaqrrm0i01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 11:05:00raw266,000원266,000원265,500원265,750원398
cmu6bt8ru0c9610ivubpk1vowstock-5m068270:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8rq0c9510iva6pndwu61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 11:05:00raw179,900원180,300원179,900원180,200원700
cmu6bt8vw0c9y10ivj0c93a4fstock-5m017670:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8vs0c9x10ivslwot57z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 11:05:00raw88,600원88,700원88,500원88,700원2,670
cmu6bt8vn0c9w10ivldjxpithstock-5m030200:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8vj0c9v10ivi7e2atzp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 11:05:00raw53,000원53,000원52,900원53,000원1,306
cmu6bt8ve0c9u10iv2r2ko0m6stock-5m015760:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8va0c9t10ivvhegvx3e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 11:05:00raw30,900원30,975원30,900원30,950원15,531
cmu6bt8tv0c9k10iv521hi4vqstock-5m012330:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8ts0c9j10iv0ywrj8r21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 11:05:00raw382,000원382,500원382,000원382,500원774
cmu6bt8u80c9m10ivw4pbj8bzstock-5m096770:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8u30c9l10ivgzql9v731
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 11:05:00raw137,000원137,300원137,000원137,000원4,319
cmu6bt8uk0c9o10iv8wu09nsdstock-5m028260:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8uf0c9n10iv2wrjb1xl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 11:05:00raw354,000원354,500원353,500원354,000원384
cmu6bt8uv0c9q10ivdp7lnxpjstock-5m034730:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8ur0c9p10iv2a5a969f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 11:05:00raw541,000원542,000원537,000원539,000원2,259
cmu6bt8v40c9s10iv6zh4sf10stock-5m003550:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8v10c9r10iv03ybwc621
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:05:00raw112,100원112,100원112,000원112,000원251
cmu6bt8s30c9810iv8t1ln3apstock-5m005490:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8rz0c9710iv1l06md711
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:05:00raw325,500원325,500원325,000원325,500원216
cmu6bt8sd0c9a10ivfeioama7stock-5m000270:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8s90c9910ivt8rkrxws1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:05:00raw120,900원121,000원120,800원120,900원1,777
cmu6bt8sm0c9c10iv8pqql0x0stock-5m105560:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8si0c9b10ivtpc9vjq71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 11:05:00raw175,650원175,800원175,600원175,800원4,055
cmu6bt8sw0c9e10ivq06silnzstock-5m055550:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8ss0c9d10ivt9hj4mtv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 11:05:00raw110,950원111,100원110,900원111,000원3,494
cmu6bzqgi0cb010iv27shxmzcstock-5m028260:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqge0caz10iv3tv4b4uw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 11:10:00raw354,000원354,500원353,500원354,500원1,057
cmu6bzqf60caq10iv75l55bbestock-5m105560:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqf20cap10ivsg8ugbev1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 11:10:00raw175,800원176,100원175,700원176,100원4,692
cmu6bzqff0cas10iv08evl27nstock-5m207940:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqfb0car10ivjlsqbdqw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:10:00raw1,397,000원1,397,000원1,395,000원1,397,000원173
cmu6bzqfq0cau10ivdu4g94s1stock-5m373220:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqfm0cat10ivm4uqh3we1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 11:10:00raw363,500원363,500원363,000원363,000원792
cmu6bzqhj0cb810iv6nb40gkystock-5m030200:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqhf0cb710iv23nag5m31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 11:10:00raw53,000원53,100원52,900원53,000원948
cmu6bzqh00cb410iv4lgur84sstock-5m003550:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqgx0cb310ivwlog0o3v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:10:00raw112,100원112,100원111,900원112,000원703
cmu6bzqex0cao10ivz0jy2hwostock-5m000270:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqet0can10ivelhdwuhb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:10:00raw120,900원121,600원120,800원121,400원11,934
cmu6bzqh90cb610ivbiukiahsstock-5m015760:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqh60cb510ivdpxxozqk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 11:10:00raw30,900원30,950원30,900원30,900원7,929
cmu6bzqdx0cag10iv5in6130tstock-5m006400:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqdt0caf10ivrussaqhi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 11:10:00raw539,000원540,000원539,000원540,000원966
cmu6bzqeo0cam10ivwmr7fbaistock-5m005490:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqel0cal10ivw9gj4rcy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:10:00raw325,500원325,500원325,000원325,500원884
cmu6bzqef0cak10ivtn8uxmrostock-5m068270:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqeb0caj10ivzmeab5bm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 11:10:00raw180,100원180,400원180,000원180,200원2,327
cmu6bzqe60cai10ivbbspeoswstock-5m051910:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqe20cah10ivfq7kixts1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 11:10:00raw265,750원266,500원265,500원266,500원1,094
cmu6c648b0cby10ivpff76rdwstock-5m055550:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c64870cbx10iv2rfmnatq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 11:10:00raw111,100원111,300원111,000원111,200원4,455
cmu6bzqdn0cae10ivv5x0911ystock-5m035720:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqdk0cad10ival13jut01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 11:10:00raw33,400원33,450원33,350원33,450원5,682
cmu6bzqd60caa10ivqfk0i2wustock-5m035420:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqd20ca910ivtvncsqad1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 11:10:00raw196,600원197,000원196,600원196,800원9,469
cmu6bzqcp0ca610iv8uuboyh1stock-5m066570:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqcm0ca510ivjs9j2yyu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 11:10:00raw199,400원199,400원199,100원199,300원2,169
cmu6bzqcg0ca410ivhov3o9l2stock-5m005380:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqcb0ca310iv1fah1br91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:10:00raw367,000원367,500원366,500원366,500원2,788
cmu6bzqbw0ca210ivc8n7injxstock-5m000660:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqbk0ca110ivoff7zgaw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 11:10:00raw1,823,000원1,825,000원1,820,000원1,823,000원20,273
cmu6bzqaz0ca010ivmkkc11f5stock-5m005930:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzq9u0c9z10ivduuylszl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:10:00raw259,000원259,500원258,500원259,250원129,294
cmu6bzqgr0cb210iv3f0zz89xstock-5m034730:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqgn0cb110iv5ujgd5ga1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 11:10:00raw539,000원542,000원538,000원541,000원1,813
cmu6bzqg80cay10ivundtb04cstock-5m096770:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqg40cax10iv8u0vh93g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 11:10:00raw137,000원137,300원136,900원137,200원4,228
cmu6bzqfz0caw10ivplsj4jdjstock-5m012330:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqfw0cav10ivdicuoxfc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 11:10:00raw382,500원382,500원382,000원382,000원408
cmu6bzqht0cba10iva5st82gzstock-5m017670:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqhp0cb910iv54k4i9jw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 11:10:00raw88,700원88,800원88,600원88,700원4,366
cmu6c64920cc410ivm0nnfqkcstock-5m373220:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c648z0cc310ivxwtyzzsg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 11:15:00raw363,000원364,000원363,000원363,500원1,499
cmu6c648t0cc210ivhf1s1qinstock-5m207940:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c648p0cc110ivxr8nyz861
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:15:00raw1,397,000원1,397,000원1,395,000원1,395,000원152
cmu6c648j0cc010ivwr2j2so4stock-5m055550:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c648g0cbz10ivav0kuu871
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 11:15:00raw111,200원111,400원111,100원111,300원3,668
cmu6c64820cbw10ivihrcpulwstock-5m105560:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c647y0cbv10ivt5zvlfth1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 11:15:00raw176,000원176,000원175,600원175,700원8,070
cmu6c647t0cbu10iv0a8626b8stock-5m005490:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c647p0cbt10ivtmdvbh9z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:15:00raw325,250원325,500원324,500원325,000원3,017
66,635건 중 56,201–56,250← 이전1125 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬