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
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
cmu6e4u3d0cq610ivyh00gaybstock-5m373220:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4u3a0cq510iv3sw6m3r71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 12:10:00raw363,500원363,500원363,000원363,000원950
cmu6eb9tb0crg10iv4fmvattrstock-5m028260:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9t70crf10ivg345y6fz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:10:00raw356,000원356,500원355,500원356,500원979
cmu6eb9q30cqs10ivcb0yq151stock-5m035720:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9pz0cqr10ivtadq676h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:10:00raw33,450원33,500원33,400원33,450원13,475
cmu6e4tzm0cpg10ivbhgo9vfwstock-5m005930:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4tzc0cpf10ivps42sc541
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:10:00raw259,750원261,000원259,500원261,000원186,084
cmu6e4tzx0cpi10ivhin6wp45stock-5m000660:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4tzt0cph10ivu8zjnvlb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 12:10:00raw1,830,000원1,838,000원1,829,000원1,837,000원93,750
cmu6e4u060cpk10ivfvd8vbd0stock-5m005380:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4u030cpj10ivccced1o71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:10:00raw367,500원368,000원367,000원367,500원4,481
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
cmu6e4u0p0cpo10iv1xkb9dhzstock-5m035420:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4u0l0cpn10iv8w7e8kfj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 12:10:00raw197,200원197,500원197,100원197,400원5,394
cmu6e4u160cps10ivmd50gjglstock-5m051910:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4u120cpr10iv5gj52mj51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 12:10:00raw266,500원267,000원266,000원267,000원1,095
cmu6e4u1i0cpu10ivyxd5kvdnstock-5m068270:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4u1c0cpt10iv74ea2z8v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 12:10:00raw179,600원180,200원179,600원179,900원3,774
cmu6e4u1t0cpw10ivhwus7dkfstock-5m005490:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4u1p0cpv10iv2vl33d891
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 12:10:00raw324,500원324,500원324,250원324,500원866
cmu6e4u240cpy10iv7g0h0rjtstock-5m000270:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4u200cpx10ivp21dnvsv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 12:10:00raw122,000원122,300원121,900원122,100원8,077
cmu6e4u2f0cq010iv7bpfae2astock-5m105560:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4u2b0cpz10iv2fgvwwmt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 12:10:00raw176,200원176,900원176,200원176,900원10,944
cmu6e4u2r0cq210ivljxua6n9stock-5m055550:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4u2m0cq110ivl1wb2cdn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 12:10:00raw111,200원111,700원111,200원111,600원10,005
cmu6e4u5m0cqi10ivu003wjxystock-5m017670:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4u5h0cqh10ivx3tc3hgh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 12:10:00raw88,900원89,100원88,800원89,000원6,501
cmu6e4u510cqg10iva83mittrstock-5m030200:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4u4v0cqf10ivusdt5pp61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 12:10:00raw53,000원53,000원52,900원52,900원156
cmu6e4u4h0cqe10iv2113e42cstock-5m015760:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4u4e0cqd10ivp4vo9dqt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 12:10:00raw30,950원30,950원30,900원30,950원9,574
cmu6e4u490cqc10iv8b2sagc2stock-5m003550:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4u450cqb10iv65uz727q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:10:00raw112,200원112,500원112,000원112,500원1,162
cmu6e4u3z0cqa10iv6nd35qkzstock-5m034730:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4u3v0cq910iv351w9zmm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 12:10:00raw543,000원546,000원542,000원546,000원1,743
cmu6e4u3o0cq810ivt0c3sbvlstock-5m096770:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4u3k0cq710ivvyncqrbn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 12:10:00raw136,900원137,200원136,800원137,200원4,545
cmu6eb9pt0cqq10ivps5w1otrstock-5m066570:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9pp0cqp10ivgj8srh5o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 12:15:00raw200,000원200,500원199,600원199,900원6,834
cmu6ehsby0csq10ivzxo391qustock-5m012330:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehsbv0csp10iv3n36tbot1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 12:15:00raw383,000원383,000원382,000원382,000원765
cmu6eb9oz0cqk10ivmdlhhcxvstock-5m005930:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9ou0cqj10ivttyzri991
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:15:00raw260,750원261,000원260,000원260,500원110,823
cmu6ehse60ct610ive56durq8stock-5m017670:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehse30ct510ivftzerjab1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 12:15:00raw89,100원89,100원88,900원89,000원5,537
cmu6eb9ui0crq10ivv83k8t3ustock-5m030200:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9uf0crp10ivo1lscwna1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 12:15:00raw52,900원53,000원52,900원52,900원123
cmu6ehs8c0cs010ivbsh8g4zestock-5m035420:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehs880crz10iv74xb8zpg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 12:15:00raw197,400원197,500원197,200원197,400원5,552
cmu6eb9ua0cro10ivxxmsa2jcstock-5m015760:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9u70crn10ivlyswz3wc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 12:15:00raw30,900원30,950원30,850원30,900원18,832
cmu6eb9u10crm10ivjibmzosestock-5m003550:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9tx0crl10ivttcku3fx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:15:00raw112,400원112,500원112,000원112,000원780
cmu6eb9ts0crk10ivqxlxqc0sstock-5m034730:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9to0crj10ivriqtg5sk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 12:15:00raw546,000원546,000원544,000원544,000원1,445
cmu6eb9ti0cri10ivzbydlrbdstock-5m028260:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9tf0crh10ivxa1ryppv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:15:00raw356,500원356,500원355,000원355,000원897
cmu6eb9pj0cqo10ivevxpcmgrstock-5m005380:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9pf0cqn10ivqo7poumt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:15:00raw368,000원368,000원367,000원367,500원1,879
cmu6eb9t20cre10iv9tat6xamstock-5m096770:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9sy0crd10ivg4h2u5sl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 12:15:00raw137,100원137,100원136,800원136,800원4,112
cmu6eb9ss0crc10ivs7jewmpbstock-5m373220:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9so0crb10iv5dtdhb151
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 12:15:00raw363,000원363,500원363,000원363,500원889
cmu6eb9si0cra10ivbtntai2hstock-5m207940:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9se0cr910iv9l9ndhws1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 12:15:00raw1,397,000원1,397,000원1,394,000원1,396,000원157
cmu6eb9s90cr810ivcdmy6vcnstock-5m055550:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9s50cr710ivv2zwpp2f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 12:15:00raw111,600원111,600원111,300원111,300원6,001
cmu6eb9rz0cr610ivig05x5owstock-5m105560:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9rv0cr510ivyxhypl3v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 12:15:00raw176,900원176,900원176,600원176,800원5,886
cmu6eb9rq0cr410iv0uflf2jvstock-5m000270:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9rm0cr310iv9cx1qm3w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 12:15:00raw122,100원122,100원121,900원122,000원1,693
cmu6eb9rh0cr210iv91an938pstock-5m005490:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9rd0cr110iv1s93fugc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 12:15:00raw324,500원324,500원323,500원323,500원3,100
cmu6eb9r80cr010ivr8nukfgestock-5m068270:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9r40cqz10iv949gd1x81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 12:15:00raw179,900원180,100원179,700원179,900원1,467
cmu6eb9qy0cqy10iv0oqi1hszstock-5m051910:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9qv0cqx10ivpcl8svjo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 12:15:00raw266,750원267,000원266,500원266,500원224
cmu6eb9qp0cqw10ivsswc8od9stock-5m006400:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9qk0cqv10iv4dsu4yv21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 12:15:00raw539,500원540,000원539,000원540,000원315
cmu6eb9qc0cqu10ivsmo7wx7fstock-5m035720:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9q80cqt10iv3ze4gaft1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:15:00raw33,450원33,500원33,350원33,400원19,672
cmu6eb9pa0cqm10iv1heiv4lzstock-5m000660:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9p60cql10ivuz3tvq171
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 12:15:00raw1,837,000원1,838,000원1,832,000원1,834,000원30,051
cmu6ehscd0css10ivpkzmf4chstock-5m012330:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehsc70csr10ivp9o81jg71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 12:20:00raw382,500원383,250원382,000원382,500원1,437
cmu6ehs780crs10ivg3c8w7nystock-5m005930:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehs6u0crr10ivdwqcm5l41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:20:00raw260,000원261,000원260,000원260,250원197,395
cmu6ehs7j0cru10ivydckyhjmstock-5m000660:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehs7f0crt10ivew0wsngc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 12:20:00raw1,835,000원1,841,000원1,834,000원1,840,000원58,691
cmu6ehs7t0crw10ivh7v1z2uystock-5m005380:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehs7p0crv10iv109ehryo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:20:00raw367,000원368,500원367,000원368,000원7,518
cmu6ehs830cry10iv03t4n9bsstock-5m066570:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehs7z0crx10ivlqpyb1sd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 12:20:00raw200,000원200,500원199,700원199,700원3,661
cmu6ehs8l0cs210ivg8agoef9stock-5m035420:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehs8h0cs110ivv2j0hyzp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 12:20:00raw197,300원197,600원197,300원197,400원7,673
66,635건 중 56,501–56,550← 이전1131 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬