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
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
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
cmu6drze80cnm10ivn2ejndtastock-5m207940:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drze40cnl10ivm5849nbs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 12:00:00raw1,395,000원1,396,000원1,393,000원1,395,000원139
cmu6drzat0cmw10ivaisscyy4stock-5m005930:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzan0cmv10iv9rm18o6l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:00:00raw259,500원260,000원259,000원259,500원117,220
cmu6drzb30cmy10iv33ep2yxrstock-5m000660:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzaz0cmx10ivjuzv7izi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 12:00:00raw1,825,000원1,827,000원1,824,000원1,827,000원22,029
cmu6drzbd0cn010iv5isj5lcjstock-5m005380:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzb90cmz10ivhy4v118h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:00:00raw366,000원367,500원366,000원366,500원10,581
cmu6drzbm0cn210ivhxzhy493stock-5m066570:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzbi0cn110iv1a7gujgz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 12:00:00raw199,000원199,400원199,000원199,400원1,852
cmu6drzbw0cn410ivgl42muojstock-5m035420:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzbs0cn310ivctgdcl8c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 12:00:00raw197,000원197,300원197,000원197,100원11,143
cmu6drzc50cn610ivqhy60a1fstock-5m035720:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzc10cn510ivuxj9m4401
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:00:00raw33,475원33,500원33,450원33,450원9,742
cmu6dygkp0cow10iv39zjm1ltstock-5m373220:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:15:202026-09-18 12:15:20cmu6dygkm0cov10ivxzn15pfk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 12:00:00raw363,500원364,000원363,500원363,500원601
cmu6drzgc0co210ivm2gms26estock-5m017670:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzg80co110ivbcuv62gg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 12:00:00raw89,000원89,000원88,700원88,800원4,019
cmu6drzg10co010ivoiqq2de8stock-5m030200:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzfx0cnz10ivt7fxjwo51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 12:00:00raw52,800원53,000원52,800원52,900원971
cmu6drzfr0cny10iv0yydf1p2stock-5m015760:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzfn0cnx10iv37a6o67s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 12:00:00raw30,950원30,950원30,900원30,950원13,334
cmu6drzfi0cnw10ivktk1v8wzstock-5m003550:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzfe0cnv10ivku8skucp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:00:00raw111,900원112,200원111,900원111,900원338
cmu6drzf90cnu10ivn19jvcahstock-5m034730:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzf50cnt10ivqtx13kt81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 12:00:00raw541,000원541,000원539,000원540,000원667
cmu6drzf00cns10ivqvdg27ksstock-5m028260:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzew0cnr10ivcigspvsr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:00:00raw354,500원355,000원354,000원355,000원558
cmu6drzer0cnq10iviquuycrhstock-5m096770:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzen0cnp10ivpatps16s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 12:00:00raw137,100원137,300원137,000원137,100원3,856
cmu6drzeh0cno10ivfcpjxh3estock-5m012330:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzed0cnn10iv3vz5oqer1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 12:00:00raw381,500원383,000원381,500원382,500원3,260
cmu6drzdy0cnk10ivwj9szirkstock-5m055550:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzdu0cnj10ivzunkcp0x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 12:00:00raw111,200원111,500원111,200원111,400원5,778
cmu6drzdo0cni10iv92glluqsstock-5m105560:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzdk0cnh10ivhk00c6ll1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 12:00:00raw176,200원176,400원176,200원176,300원4,587
cmu6drzde0cng10ivpizb8ho2stock-5m000270:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzdb0cnf10iv0vbuj0nf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 12:00:00raw121,700원121,900원121,700원121,900원2,389
cmu6drzd50cne10ivlzktn0hwstock-5m005490:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzd20cnd10ivul409n3i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 12:00:00raw325,000원325,000원324,500원325,000원1,028
cmu6drzcw0cnc10ivfl2fi8xrstock-5m068270:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzcs0cnb10ivd26t7bkn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 12:00:00raw179,700원180,000원179,700원179,800원2,361
cmu6drzcm0cna10ivaf6dtdntstock-5m051910:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzcj0cn910iv9io0j5a21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 12:00:00raw267,000원267,000원266,500원266,500원508
cmu6drzce0cn810ivqj3cqqs0stock-5m006400:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzcb0cn710iv5uhncukr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 12:00:00raw539,000원540,000원539,000원540,000원354
cmu6dygh20co410ivlksyq63astock-5m005930:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:192026-09-18 12:15:19cmu6dygg60co310ivdqq1t2bt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:05:00raw259,500원260,500원259,500원259,500원308,090
cmu6dyghg0co610ivx15vi0jystock-5m000660:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:192026-09-18 12:15:19cmu6dyghc0co510ivp3t9v9ii1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 12:05:00raw1,826,000원1,830,000원1,826,000원1,830,000원68,309
cmu6dyghp0co810ivhhm4ukwxstock-5m005380:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:192026-09-18 12:15:19cmu6dyghm0co710iv5wfq5v481
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:05:00raw366,500원367,500원366,500원367,500원1,974
cmu6dyghz0coa10iv2a08czytstock-5m066570:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:192026-09-18 12:15:19cmu6dyghv0co910ivmf23k45g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 12:05:00raw199,300원199,600원199,300원199,400원3,467
cmu6dygi90coc10ivfccx30m1stock-5m035420:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:192026-09-18 12:15:19cmu6dygi50cob10ivgzxpfaaa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 12:05:00raw197,000원197,200원196,900원197,200원6,470
cmu6dygih0coe10ivfwzr8t3nstock-5m035720:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:192026-09-18 12:15:19cmu6dygie0cod10ivrfz11fk91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:05:00raw33,450원33,500원33,400원33,400원19,403
cmu6dygip0cog10ivoyurht4wstock-5m006400:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:192026-09-18 12:15:19cmu6dygin0cof10iv7zm8axd91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 12:05:00raw540,000원541,000원538,000원539,000원5,388
cmu6dygiy0coi10iv9v1x0766stock-5m051910:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:192026-09-18 12:15:19cmu6dygiu0coh10ivqetr3j801
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 12:05:00raw266,750원267,000원266,000원266,500원1,140
cmu6dygky0coy10iv0gu5o0t1stock-5m373220:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:202026-09-18 12:15:20cmu6dygku0cox10ivpbw6qfoo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 12:05:00raw363,500원364,000원363,000원363,500원2,616
cmu6dygm70cp810iv6gwz54i0stock-5m003550:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:202026-09-18 12:15:20cmu6dygm30cp710ivo111n1wg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:05:00raw111,900원112,300원111,900원112,200원1,156
cmu6dygkh0cou10ivj48ab7fsstock-5m207940:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:202026-09-18 12:15:20cmu6dygkd0cot10iv4d17ek6f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 12:05:00raw1,396,000원1,397,000원1,394,000원1,397,000원183
cmu6dygk80cos10ivdlhucd0mstock-5m055550:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:202026-09-18 12:15:20cmu6dygk40cor10iv25wlmx8c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 12:05:00raw111,400원111,500원111,200원111,200원6,716
cmu6dygjz0coq10ivz3wxh18rstock-5m105560:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:202026-09-18 12:15:20cmu6dygjv0cop10iv2gmhnyg71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 12:05:00raw176,300원176,400원176,100원176,200원7,393
cmu6dygjp0coo10ivjvax0k7dstock-5m000270:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:202026-09-18 12:15:20cmu6dygjm0con10ivggcd276q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 12:05:00raw121,900원122,000원121,900원121,900원2,224
cmu6dygjg0com10ivrw3e6f64stock-5m005490:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:192026-09-18 12:15:19cmu6dygjd0col10ivxcowi7711
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 12:05:00raw325,000원325,000원324,000원324,500원2,113
cmu6dygj70cok10ivvdzrhuctstock-5m068270:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:192026-09-18 12:15:19cmu6dygj40coj10ivki8aulhm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 12:05:00raw179,800원179,800원179,600원179,700원3,575
cmu6dygmg0cpa10iv3e0lf6z9stock-5m015760:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:202026-09-18 12:15:20cmu6dygmc0cp910ivmbtedjgx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 12:05:00raw30,950원31,000원30,900원30,900원8,478
cmu6dygmp0cpc10ivosmy26jnstock-5m030200:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:202026-09-18 12:15:20cmu6dygmm0cpb10ivqolkj2oo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 12:05:00raw52,900원53,000원52,900원53,000원1,998
cmu6dygmy0cpe10iv23h3ed7ustock-5m017670:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:202026-09-18 12:15:20cmu6dygmu0cpd10ivmtwv8wzv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 12:05:00raw88,800원88,900원88,700원88,900원4,533
cmu6dyglp0cp410iv7lbjcqirstock-5m028260:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:202026-09-18 12:15:20cmu6dygll0cp310ivu3989bto1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:05:00raw355,000원356,500원354,500원355,500원1,327
cmu6dyglg0cp210ivlw2zxaagstock-5m096770:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:202026-09-18 12:15:20cmu6dyglc0cp110ivo4t812l91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 12:05:00raw137,200원137,300원136,800원136,900원4,974
cmu6dygl60cp010ivu1uk9v1qstock-5m012330:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:202026-09-18 12:15:20cmu6dygl30coz10iva55fqiyb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 12:05:00raw382,000원382,500원382,000원382,500원930
cmu6dygly0cp610iv117br1i5stock-5m034730:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:202026-09-18 12:15:20cmu6dyglu0cp510iv1lstbx701
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 12:05:00raw541,000원543,000원540,000원543,000원2,148
cmu6e4u0g0cpm10ive0pzzgobstock-5m066570:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4u0c0cpl10ivx8gqxqwc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 12:10:00raw199,400원200,500원199,400원200,000원9,477
cmu6ehsbr0cso10iv125y59ctstock-5m012330:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehsbn0csn10ivcvn609pn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 12:10:00raw382,000원383,500원382,000원382,500원2,240
66,635건 중 56,451–56,500← 이전1130 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬