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
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
cmu6cvvdg0cge10iv6hpdzepostock-5m000660:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvdc0cgd10iv2ddt9vbu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 11:35:00raw1,824,000원1,825,000원1,821,000원1,822,000원23,234
cmu6cvvd50cgc10ivhyyz75edstock-5m005930:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvcs0cgb10ive3q9y8gc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:35:00raw259,250원259,500원259,000원259,000원73,397
cmu6cvvf00cgq10ivm92fk2kjstock-5m051910:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvew0cgp10ivo3mghuie1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 11:35:00raw267,250원267,500원267,000원267,500원269
cmu6cvveh0cgm10ivd15dztifstock-5m035720:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvee0cgl10iv7hk8roy71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 11:35:00raw33,500원33,500원33,450원33,500원5,263
cmu6cvve80cgk10ivotq4e2xcstock-5m035420:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvve40cgj10iv7qw44tg31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 11:35:00raw197,000원197,200원197,000원197,100원5,151
cmu6cvvdz0cgi10ivs1mn6c7ustock-5m066570:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvdw0cgh10ivzb3uktep1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 11:35:00raw199,200원199,300원199,200원199,200원1,298
cmu6cvver0cgo10ivzt08iyjostock-5m006400:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvven0cgn10iv8qu52a9x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 11:35:00raw540,000원541,000원540,000원541,000원858
cmu6cvvfa0cgs10ivcr6x7j38stock-5m068270:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvf60cgr10ivbups6bqw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 11:35:00raw180,000원180,200원179,700원179,700원3,772
cmu6cvvdr0cgg10iv2j89c760stock-5m005380:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvdn0cgf10ivb3s43bj91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:35:00raw366,500원366,500원366,000원366,000원1,165
cmu6d29b20cik10iv5v2uynkustock-5m028260:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d29ax0cij10ivbqoik9si1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 11:40:00raw353,500원355,000원353,000원354,000원1,642
cmu6d29ar0cii10ivkx87jlndstock-5m096770:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d29ao0cih10ivq2u2oei81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 11:40:00raw137,400원137,700원137,200원137,500원5,542
cmu6d29ai0cig10ivxll54njjstock-5m012330:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d29af0cif10iv5ieu8t5s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 11:40:00raw382,000원382,000원381,500원381,500원1,179
cmu6d297a0chu10iv6oygmt54stock-5m000660:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d29750cht10ivh10z7hfj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 11:40:00raw1,822,000원1,825,000원1,822,000원1,824,000원20,331
cmu6d296w0chs10iv0naxbn12stock-5m005930:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d296r0chr10ivd2lmk3u01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:40:00raw259,250원259,500원259,000원259,500원68,147
cmu6d299p0cia10ivnbizco9ustock-5m105560:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d299m0ci910ivvorlbzov1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 11:40:00raw176,200원176,200원176,100원176,100원1,884
cmu6d299g0ci810iv8y0s88yzstock-5m000270:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d299c0ci710iv4tfqdphn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:40:00raw121,700원121,800원121,600원121,800원1,599
cmu6d298y0ci410iv1wz5di8zstock-5m068270:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d298u0ci310ivr4gq179o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 11:40:00raw179,900원180,000원179,700원179,800원2,182
cmu6d8oyr0cja10ivqep8l2xxstock-5m006400:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8oyn0cj910ivsdb7zygx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 11:40:00raw541,000원541,000원540,000원541,000원555
cmu6d29970ci610iv17l8af1mstock-5m005490:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d29930ci510ivm5ktvkpz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:40:00raw325,500원326,000원325,000원326,000원938
cmu6d8p0q0cjq10iv763bkmy8stock-5m373220:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8p0m0cjp10iv4i4cx6vw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 11:40:00raw364,000원364,000원363,500원364,000원260
cmu6d298o0ci210ivb7n7jqokstock-5m051910:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d298k0ci110iv5h3mfyve1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 11:40:00raw267,500원267,750원267,000원267,250원307
cmu6d29a90cie10ivbiz4cf3lstock-5m207940:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d29a50cid10ivw50ib5un1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:40:00raw1,393,000원1,396,000원1,391,000원1,395,000원165
cmu6d299z0cic10ivyllc69r0stock-5m055550:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d299v0cib10ivdswwzsrt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 11:40:00raw111,300원111,400원111,200원111,200원4,754
cmu6d29by0ciq10ivcix0bxrwstock-5m015760:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d29bv0cip10ivblv5hkxo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 11:40:00raw30,950원30,950원30,900원30,950원6,352
cmu6d29c80cis10ivunj6plfhstock-5m030200:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d29c50cir10iv1e868z7i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 11:40:00raw53,000원53,000원52,900원53,000원978
cmu6d29ci0ciu10ivsu13n3pkstock-5m017670:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d29ce0cit10ivb3ncvmau1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 11:40:00raw88,900원89,100원88,800원89,000원4,581
cmu6d29bo0cio10ivu1vsdkxystock-5m003550:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d29bj0cin10iv82br8v2j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:40:00raw112,100원112,100원111,800원112,000원623
cmu6d8oy10cj410ivimu3jplgstock-5m035420:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8oxx0cj310ivkqpm61651
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 11:40:00raw197,150원197,400원197,100원197,300원5,855
cmu6d297p0chw10ivyctwjoc6stock-5m005380:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d297l0chv10iva78clsii1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:40:00raw366,500원366,500원366,000원366,500원1,318
cmu6d29850chy10ivg8scg55rstock-5m066570:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d29810chx10ivaxq8ettt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 11:40:00raw199,300원199,300원199,000원199,200원2,673
cmu6d298e0ci010ivps9prin0stock-5m035720:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d298b0chz10ivw8dy3h3h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 11:40:00raw33,500원33,500원33,400원33,450원10,235
cmu6d29bc0cim10ivuqvjbsaestock-5m034730:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d29b80cil10iv0v3j8w8u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 11:40:00raw538,000원538,000원537,000원537,000원377
cmu6dljpr0cm010iva9ke72klstock-5m005490:20260918:11452026-09-18 11:45:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljpo0clz10ivc94pe31w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:45:00raw325,000원325,500원325,000원325,000원497
cmu6d8oxs0cj210ivhmcnqzazstock-5m066570:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8oxo0cj110iv6gi3ks5r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 11:45:00raw199,200원199,300원199,100원199,200원924
cmu6d8oxj0cj010ivvuy3puu0stock-5m005380:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8oxg0ciz10iv1r6cg04u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:45:00raw366,000원366,500원366,000원366,500원2,101
cmu6d8oxb0ciy10ivyidooavustock-5m000660:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8ox70cix10ivokkpjb911
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 11:45:00raw1,824,000원1,825,000원1,823,000원1,823,000원21,035
cmu6d8ozi0cjg10ivt70ohtzzstock-5m068270:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8oze0cjf10ivn5rc3cr21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 11:45:00raw179,800원180,000원179,700원179,800원1,640
cmu6d8ozr0cji10ivjlwr8fc5stock-5m000270:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8ozn0cjh10ivnk4e5afd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:45:00raw121,800원121,900원121,600원121,700원2,420
cmu6d8ozz0cjk10ivxnsjxqf7stock-5m105560:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8ozw0cjj10iv95t0p2ab1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 11:45:00raw176,100원176,200원176,100원176,100원2,268
cmu6d8p080cjm10iv5ctof4bystock-5m055550:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8p040cjl10ivra9dnlbv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 11:45:00raw111,200원111,400원111,100원111,200원9,177
cmu6d8oyi0cj810ivfcyg1y64stock-5m035720:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8oye0cj710ivpg7bpauz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 11:45:00raw33,450원33,500원33,400원33,500원4,972
cmu6d8oyz0cjc10ivewusbkbzstock-5m006400:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8oyw0cjb10ivwv2eaa6y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 11:45:00raw541,000원541,000원540,000원540,000원677
cmu6d8p0h0cjo10ivemizxrdastock-5m207940:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8p0d0cjn10ivdvbx9s6b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:45:00raw1,396,000원1,396,000원1,391,000원1,395,000원252
cmu6d8oz80cje10ivk3eewjjzstock-5m051910:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8oz40cjd10ivol714fgn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 11:45:00raw267,500원267,500원267,000원267,500원183
cmu6d8oy80cj610ivlgr3h2xastock-5m035420:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8oy50cj510ivre1ch2zh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 11:45:00raw197,350원197,400원197,100원197,100원4,310
cmu6d8p0x0cjs10ivw6bnf9i7stock-5m373220:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8p0u0cjr10ivbcrbs0mi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 11:45:00raw363,750원364,000원363,500원363,500원152
cmu6d8p160cju10iv38k1roykstock-5m012330:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8p120cjt10ivv9trtdkh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 11:45:00raw382,000원383,000원381,500원382,000원1,347
cmu6d8ox20ciw10ivt2pxzcadstock-5m005930:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8owx0civ10ivj1bwk6n41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:45:00raw259,000원259,500원259,000원259,500원78,944
cmu6d8p1f0cjw10ivqce4v4sgstock-5m096770:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8p1b0cjv10ivzzui9bmm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 11:45:00raw137,600원137,600원137,200원137,400원3,884
66,635건 중 56,351–56,400← 이전1128 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬