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
cmu6cizjz0cf410ivcj83b2wustock-5m030200:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizjw0cf310ivbo6x35tm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 11:25:00raw53,100원53,100원53,000원53,000원236
cmu6cizjo0cf210iv9h1jpaxqstock-5m015760:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizjl0cf110ivyjnvj3081
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 11:25:00raw30,950원30,950원30,900원30,950원6,704
cmu6cizje0cf010ivfdlrof9tstock-5m003550:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizjb0cez10ivjcjgoj5u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:25:00raw111,900원112,000원111,800원111,900원644
cmu6cizj50cey10ivujw4dnk6stock-5m034730:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizj20cex10iv28nxap6c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 11:25:00raw539,000원539,000원537,000원537,000원733
cmu6ciziw0cew10iv5slsvrgkstock-5m028260:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizir0cev10iviqh0ltel1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 11:25:00raw353,500원354,000원353,000원354,000원1,013
cmu6cizim0ceu10ivoxff05festock-5m096770:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizii0cet10iv3stw8xuv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 11:25:00raw137,200원137,500원137,000원137,200원5,301
cmu6cizi50ceq10ivv39lzqdestock-5m012330:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizi20cep10iv946ng0y81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 11:25:00raw382,500원382,500원382,000원382,000원439
cmu6cizex0ce010iv0i6645xistock-5m066570:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizet0cdz10ivxrbhht9i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 11:25:00raw199,300원199,400원199,100원199,300원2,260
cmu6cizh60cei10iv8951zylostock-5m105560:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizh20ceh10iv42z837fe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 11:25:00raw176,100원176,200원176,100원176,100원1,790
cmu6cizhe0cek10ivn62y611astock-5m055550:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizhb0cej10iva1g8z3ae1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 11:25:00raw111,400원111,500원111,300원111,400원2,650
cmu6cizhn0cem10ivtm0rojnnstock-5m207940:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizhj0cel10ivenyu12sl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:25:00raw1,397,000원1,397,000원1,395,000원1,396,000원241
cmu6cizhx0ceo10ivz9qa6g08stock-5m373220:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizht0cen10ivhl1ia7w81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 11:25:00raw363,750원364,000원363,500원363,750원224
cmu6cizfx0ce810ivixilvc6jstock-5m006400:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizft0ce710ivpqjhx75i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 11:25:00raw539,500원541,000원539,000원540,000원800
cmu6cizfn0ce610ivduwob2xpstock-5m035720:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizfk0ce510ivnbq9kh3y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 11:25:00raw33,450원33,500원33,450원33,500원7,259
cmu6cpf1m0cfs10ivb7yvvaeqstock-5m105560:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpf1i0cfr10ivyfp9hsdg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 11:30:00raw176,100원176,200원176,100원176,150원2,864
cmu6cpez20cf810iv46ba48m0stock-5m005930:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpeyy0cf710ivvyypozt11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:30:00raw259,500원259,500원259,000원259,250원51,772
cmu6cpezc0cfa10ivfjdmff6wstock-5m000660:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpez90cf910ivouy1ah2z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 11:30:00raw1,821,000원1,825,000원1,820,000원1,823,000원23,530
cmu6cpezl0cfc10ivao1zxkwwstock-5m005380:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpezi0cfb10iv20ha4unk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:30:00raw366,500원366,500원366,000원366,500원1,836
cmu6cpezu0cfe10ivmpx3kdk4stock-5m066570:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpezr0cfd10iv2l4sbzxx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 11:30:00raw199,300원199,400원199,100원199,300원2,114
cmu6cpf030cfg10ivgex0xw8mstock-5m035420:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpezz0cff10iv1earxp021
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 11:30:00raw197,000원197,100원196,900원197,050원9,933
cmu6cpf0c0cfi10iv84gdbq3bstock-5m035720:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpf090cfh10ivq7knr7j71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 11:30:00raw33,500원33,500원33,400원33,500원8,398
cmu6cpf0l0cfk10iv4832a2rsstock-5m006400:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpf0i0cfj10iv5clcucjf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 11:30:00raw541,000원541,000원540,000원540,000원351
cmu6cpf0u0cfm10ivua1mtepystock-5m051910:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpf0q0cfl10ivxuheh6lk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 11:30:00raw266,500원267,500원266,000원267,500원1,431
cmu6cpf130cfo10ivmd4cafgostock-5m068270:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpf100cfn10ivh5vll83l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 11:30:00raw180,000원180,200원179,900원180,000원2,739
cmu6cpf1d0cfq10ivs3r0nnqpstock-5m000270:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpf190cfp10ivqz435cuo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:30:00raw121,500원121,800원121,500원121,700원3,873
cmu6cpf1v0cfu10iv9qh0gp3sstock-5m055550:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpf1r0cft10ivmi47oah41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 11:30:00raw111,300원111,500원111,300원111,400원6,793
cmu6cpf240cfw10iv2dsq8wpdstock-5m207940:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpf200cfv10ivzyegitlr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:30:00raw1,396,000원1,397,000원1,392,000원1,395,000원330
cmu6cpf2e0cfy10iv5cr0vhbustock-5m373220:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpf2a0cfx10iv1vyqwh2m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 11:30:00raw363,750원364,000원363,500원364,000원684
cmu6cpf2n0cg010iv623n5rjvstock-5m012330:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpf2j0cfz10ivdoc82kqe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 11:30:00raw382,500원382,500원381,500원382,500원2,518
cmu6cpf2w0cg210ivxgvuzzggstock-5m034730:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpf2s0cg110ivm5nos65y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 11:30:00raw538,000원539,000원537,000원538,000원854
cmu6cpf360cg410ivc03dkpg7stock-5m003550:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpf320cg310iv0p9seq8h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:30:00raw111,900원112,200원111,800원112,000원1,163
cmu6cpf3e0cg610ivfhu2u5q0stock-5m015760:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpf3b0cg510ivsbi2p30a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 11:30:00raw30,900원30,950원30,900원30,950원6,553
cmu6cpf3n0cg810ivv9ocdqxpstock-5m030200:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpf3k0cg710ivcch6u4pj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 11:30:00raw53,100원53,200원53,000원53,000원2,955
cmu6cpf3x0cga10ivyl4dg5u7stock-5m017670:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpf3t0cg910ivjm0gk4g11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 11:30:00raw88,900원89,000원88,800원88,950원4,160
cmu6cvvfj0cgu10ivth5rrscvstock-5m005490:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvff0cgt10ivrx6i1xkq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:30:00raw325,000원325,500원324,500원325,500원1,015
cmu6cvvhq0cha10iv4b81i9m0stock-5m096770:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvhm0ch910ivsmqukigs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 11:30:00raw137,300원137,500원137,100원137,300원3,436
cmu6cvvi80che10iv9s9ovk4zstock-5m028260:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvi40chd10ivhkgdczw01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 11:30:00raw354,000원354,000원353,000원353,500원877
cmu6cvvgg0ch010ivw8pgyr2kstock-5m105560:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvgc0cgz10ivz7wyq7e01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 11:35:00raw176,150원176,200원176,100원176,200원4,664
cmu6cvvfr0cgw10ivjlt1fozistock-5m005490:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvfo0cgv10iv8sre6qf41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:35:00raw325,500원325,500원325,000원325,500원211
cmu6cvvg20cgy10ivafm7b0yastock-5m000270:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvfx0cgx10ivzy0zbeig1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:35:00raw121,700원121,900원121,600원121,700원5,548
cmu6cvvig0chg10iv2mtfjq2bstock-5m028260:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvid0chf10iv8ccaeoef1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 11:35:00raw353,250원354,000원352,500원352,500원2,591
cmu6cvvip0chi10iv67hnf2zvstock-5m034730:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvim0chh10ivsnypm6jc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 11:35:00raw538,000원539,000원537,000원538,000원2,099
cmu6cvviz0chk10ivrgha4lvgstock-5m003550:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvviv0chj10iv0mhiv6n41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:35:00raw112,000원112,100원111,900원112,100원252
cmu6cvvj80chm10ivappevb68stock-5m015760:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvj40chl10iv2ry5zr0q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 11:35:00raw30,950원30,950원30,900원30,900원3,394
cmu6cvvjh0cho10ivrxwgz4vzstock-5m030200:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvje0chn10ivzd1wa4s21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 11:35:00raw53,000원53,100원52,900원53,000원1,053
cmu6cvvjq0chq10ivtkgdy7xzstock-5m017670:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvjm0chp10ivmsxjpk8w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 11:35:00raw88,950원89,000원88,800원88,900원2,890
cmu6cvvhz0chc10ivcqta6hd6stock-5m096770:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvhv0chb10ivm8m9z9ed1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 11:35:00raw137,400원137,600원137,100원137,400원5,885
cmu6cvvhh0ch810iv564t2thistock-5m012330:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvhe0ch710ivjaldqv991
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 11:35:00raw382,000원382,500원381,500원382,000원1,342
cmu6cvvh80ch610ivvmkbq05rstock-5m373220:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvh50ch510iv59uz4eul1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 11:35:00raw363,750원364,000원363,500원364,000원259
cmu6cvvgz0ch410ivqtqj0iw7stock-5m207940:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvgv0ch310iv56iye2c81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:35:00raw1,395,000원1,396,000원1,392,000원1,394,000원175
66,635건 중 56,301–56,350← 이전1127 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬