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
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
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
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
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
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
cmu6d8p280ck210iveo7ddghjstock-5m003550:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8p240ck110iv9e362v0c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:45:00raw111,800원112,100원111,800원111,800원360
cmu6df79h0cky10ivcdxql79fstock-5m207940:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df79d0ckx10ivlsv7vpb01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:50:00raw1,395,000원1,395,000원1,392,000원1,394,000원140
cmu6df7bm0clg10ivvpzwk7omstock-5m017670:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df7bj0clf10ivqg2ierdk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 11:50:00raw88,900원89,000원88,800원88,900원3,563
cmu6dljpz0cm210ivjmarzf4ostock-5m005490:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljpw0cm110iv8b5nq8pc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:50:00raw325,500원325,500원325,000원325,000원112
cmu6df78y0cku10ivifpkegv2stock-5m105560:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df78v0ckt10iv7imyrnov1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 11:50:00raw176,100원176,200원176,100원176,100원2,190
cmu6df78q0cks10iv8j278d12stock-5m000270:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df78m0ckr10ivcavwfq8k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:50:00raw121,800원121,900원121,700원121,700원4,468
cmu6df78g0ckq10ivitwofqq2stock-5m068270:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df78d0ckp10iv3v4ctkfj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 11:50:00raw179,900원179,900원179,700원179,700원1,646
cmu6df7870cko10ivgpwiia2tstock-5m051910:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df7830ckn10ivm3t5szva1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 11:50:00raw267,250원267,500원267,000원267,250원155
cmu6df77x0ckm10ivzrjm39wjstock-5m006400:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df77u0ckl10ivy8nwjyc71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 11:50:00raw540,000원541,000원539,000원539,000원813
cmu6df77l0ckk10iverhmldctstock-5m035720:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df77h0ckj10iv4hl2nxam1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 11:50:00raw33,450원33,500원33,400원33,400원11,630
cmu6df77a0cki10ivftvz5vi4stock-5m035420:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df7760ckh10ivz6huo42k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 11:50:00raw197,100원197,200원197,000원197,000원4,806
cmu6df7710ckg10iv92drn8ulstock-5m066570:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df76x0ckf10iv5cql5vn61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 11:50:00raw199,200원199,200원198,900원199,000원1,684
cmu6df76s0cke10iv3h10qwo4stock-5m005380:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df76p0ckd10ivms6h3jzl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:50:00raw366,500원366,500원366,000원366,000원1,125
cmu6df76j0ckc10iv8r10mcc2stock-5m000660:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df76f0ckb10ive637lqht1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 11:50:00raw1,824,000원1,825,000원1,822,000원1,824,500원19,526
cmu6df7680cka10ivappd0kwzstock-5m005930:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df75p0ck910iv1dwl1g5v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:50:00raw259,250원259,500원259,000원259,000원72,620
cmu6df7be0cle10ivoq64aub2stock-5m030200:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df7ba0cld10ivtvdmupj61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 11:50:00raw52,800원52,900원52,800원52,800원634
cmu6df7b40clc10ivflufcoxistock-5m015760:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df7b10clb10iv02lbrbpu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 11:50:00raw31,000원31,000원30,900원30,950원7,111
cmu6df7aw0cla10ivbu5rm9f6stock-5m003550:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df7as0cl910iv6s8wt4lt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:50:00raw111,900원112,000원111,800원112,000원332
cmu6df7an0cl810ivy5omybdhstock-5m034730:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df7ak0cl710ivsvgptgfh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 11:50:00raw537,000원539,000원536,000원538,000원2,520
cmu6df7af0cl610ivanzqy7wcstock-5m028260:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df7ab0cl510ivd4z0rpfc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 11:50:00raw354,500원355,000원353,500원355,000원695
cmu6df7a60cl410ivixprbicustock-5m096770:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df7a20cl310ivrd0gqt321
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 11:50:00raw137,300원137,500원137,200원137,300원3,569
cmu6df79y0cl210ivbiswpmp4stock-5m012330:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df79v0cl110iv5hi4unsu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 11:50:00raw382,000원382,500원381,500원382,000원480
cmu6df79q0cl010ivv58o7aplstock-5m373220:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df79m0ckz10ivps8emzag1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 11:50:00raw364,000원364,000원363,500원363,500원179
cmu6df7980ckw10ivtfb0a9fbstock-5m055550:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df7940ckv10ivm1w1lajw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 11:50:00raw111,200원111,300원111,100원111,200원3,958
cmu6dljnw0clq10ivsvnqxbtjstock-5m035420:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljnn0clp10ivrgjhesol1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 11:55:00raw197,000원197,100원197,000원197,100원4,886
cmu6dljqy0cma10ivsfxohdifstock-5m055550:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljqv0cm910ivsof54srd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 11:55:00raw111,200원111,400원111,100원111,300원4,429
cmu6dljqq0cm810ivpejtifycstock-5m105560:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljqm0cm710ivc8l5zo1k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 11:55:00raw176,100원176,300원176,100원176,200원8,038
cmu6dljr70cmc10ivt0pvuaf0stock-5m207940:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljr30cmb10iv8u52d7vy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:55:00raw1,393,000원1,395,000원1,391,000원1,394,000원224
cmu6dljrg0cme10ivwypm8gxystock-5m373220:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljrd0cmd10ivtj1r7oj61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 11:55:00raw363,500원364,000원363,500원364,000원551
cmu6dljrp0cmg10ivjp4yyid8stock-5m012330:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljrl0cmf10ivjb3dumck1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 11:55:00raw381,500원382,000원381,500원382,000원507
cmu6dljrz0cmi10iv5m2av1gzstock-5m096770:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljrv0cmh10ivpi3sbdno1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 11:55:00raw137,300원137,400원137,100원137,200원3,606
cmu6dljs90cmk10ivb50j6gsystock-5m028260:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljs50cmj10ivf2imo9vt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 11:55:00raw354,000원355,000원354,000원355,000원702
cmu6dljsi0cmm10ivruarm4cxstock-5m034730:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljsf0cml10ivpmre8sao1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 11:55:00raw539,000원541,000원539,000원540,000원1,857
cmu6dljss0cmo10ivtyacotq1stock-5m003550:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljso0cmn10ivnpshnpik1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:55:00raw111,900원112,100원111,900원112,000원537
cmu6dljt00cmq10ivsrjbaqv3stock-5m015760:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljsx0cmp10ivr250agnx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 11:55:00raw30,900원30,950원30,900원30,950원9,947
cmu6dljtb0cms10iv0j62ijpjstock-5m030200:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljt60cmr10iviv8jukr41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 11:55:00raw52,800원52,900원52,800원52,900원922
cmu6dljtj0cmu10ivq4atarz5stock-5m017670:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljtg0cmt10ivqvgtscxx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 11:55:00raw88,900원89,000원88,700원89,000원4,325
cmu6dljqg0cm610iv054daasostock-5m000270:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljqd0cm510iv85dbqumc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:55:00raw121,700원121,800원121,600원121,800원2,456
cmu6dljq70cm410ivepr5yibwstock-5m005490:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljq40cm310iv6b7tusry1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:55:00raw325,500원325,500원324,500원324,500원1,278
cmu6dljpj0cly10ive0rf28q2stock-5m068270:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljpf0clx10ivccro6b2b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 11:55:00raw179,700원179,800원179,600원179,800원3,976
cmu6dljpa0clw10ivnpo0fb65stock-5m051910:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljp60clv10ivl3nj9bkt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 11:55:00raw267,500원267,500원266,000원266,750원1,505
cmu6dljn60clo10ivdzwinjxxstock-5m066570:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljmx0cln10iv2j0q78521
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 11:55:00raw199,000원199,100원198,900원199,100원2,984
cmu6dljl00cli10ivhg7hyhgnstock-5m005930:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljkp0clh10ivex3in5j41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:55:00raw259,000원260,000원259,000원259,000원144,360
cmu6dljlr0clk10iv6icyvg3wstock-5m000660:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljli0clj10iv0e8bp46o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 11:55:00raw1,824,500원1,827,000원1,823,000원1,824,000원44,959
cmu6dljmg0clm10ivgztvspbjstock-5m005380:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljm80cll10iv5ygdx4y61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:55:00raw366,000원366,500원366,000원366,250원1,356
66,635건 중 56,401–56,450← 이전1129 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬