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
cmu6ehs8u0cs410ivph0vr9qdstock-5m035720:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehs8q0cs310ivm2k8kj6h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:20:00raw33,450원33,450원33,350원33,400원8,934
cmu6ehs920cs610iv567mu5distock-5m006400:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehs8z0cs510ivmyhki3tf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 12:20:00raw539,000원540,000원539,000원539,000원965
cmu6ehs9c0cs810iv8hhtpfnpstock-5m051910:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehs980cs710iv06ee9ij01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 12:20:00raw266,750원267,000원266,000원266,750원1,959
cmu6ehs9n0csa10iv28gk1f3wstock-5m068270:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehs9j0cs910iv1gscarn71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 12:20:00raw180,000원180,100원179,800원179,900원2,363
cmu6ehs9y0csc10iv9fu2rmibstock-5m005490:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehs9t0csb10iv75k77u461
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 12:20:00raw324,000원324,000원323,500원324,000원1,180
cmu6ehsa70cse10iv6arhnac7stock-5m000270:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehsa30csd10ivda5d8teo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 12:20:00raw122,000원122,200원121,800원121,800원3,493
cmu6ehsah0csg10iv6r9dla5rstock-5m105560:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehsad0csf10ivo25b054a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 12:20:00raw176,800원177,000원176,600원176,800원9,096
cmu6ehsaq0csi10iv4srgrelgstock-5m055550:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehsam0csh10ive04ynaof1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 12:20:00raw111,400원111,600원111,300원111,300원8,574
cmu6ehsb00csk10iv6tkhr0idstock-5m207940:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehsaw0csj10ivc1scbbom1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 12:20:00raw1,395,000원1,398,000원1,392,000원1,396,000원193
cmu6ehsbi0csm10ivhxx9vyy4stock-5m373220:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehsbf0csl10ivty6xymvm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 12:20:00raw363,000원363,500원363,000원363,000원870
cmu6ehscm0csu10ivhpbl44cgstock-5m096770:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehscj0cst10ivo48yj5x21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 12:20:00raw136,900원137,100원136,700원136,700원5,708
cmu6ehscw0csw10ivza5d3b5zstock-5m028260:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehscs0csv10ivlo0bao4o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:20:00raw355,500원356,500원355,000원356,000원2,930
cmu6ehsd60csy10ivg1odntu8stock-5m034730:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehsd20csx10ivrwjiiir51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 12:20:00raw544,000원545,000원543,000원543,000원1,682
cmu6ehsdf0ct010ivz9rehuu2stock-5m003550:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehsdb0csz10iviy3oilds1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:20:00raw112,100원112,300원112,000원112,100원1,453
cmu6ehsdp0ct210iv74hpyaxestock-5m015760:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehsdl0ct110ivfgm3373f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 12:20:00raw30,900원30,950원30,850원30,950원11,759
cmu6ehsdy0ct410ivn41qm8kcstock-5m030200:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehsdu0ct310iv5kr2vezc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 12:20:00raw53,000원53,000원52,900원53,000원4,068
cmu6ehsee0ct810iv9clbjysdstock-5m017670:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehseb0ct710iva8rn9sea1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 12:20:00raw89,000원89,100원88,800원89,100원4,443
cmu6eo4hn0cu210iv5my2t55nstock-5m096770:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4hi0cu110ivgikcltfs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 12:25:00raw136,900원137,000원136,700원136,800원3,521
cmu6eo4i00cu410iv4q1kjgeastock-5m028260:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4hv0cu310iv2ejmqpyy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:25:00raw356,000원356,500원354,500원355,000원1,426
cmu6eo4ia0cu610iv0egpbzhtstock-5m034730:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4i60cu510ivkephbvz11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 12:25:00raw543,000원544,000원543,000원544,000원378
cmu6eo4ii0cu810iv2g5zsdm7stock-5m015760:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4if0cu710ivsn5iif7b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 12:25:00raw30,950원31,000원30,900원31,000원4,030
cmu6eo4ir0cua10ivy7khm7t6stock-5m030200:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4io0cu910iv0jgsdoa81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 12:25:00raw53,000원53,000원52,900원52,900원231
cmu6eo4e60cte10ivele6yd2vstock-5m005380:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4e20ctd10ivswbv4ohe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:25:00raw368,000원368,500원367,500원368,000원1,742
cmu6eo4dw0ctc10iv1igcih03stock-5m000660:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4ds0ctb10ivggsgkxwg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 12:25:00raw1,841,000원1,841,000원1,838,000원1,839,000원32,310
cmu6eo4dm0cta10ivtdc6g398stock-5m005930:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4dh0ct910ivwydeyvdl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:25:00raw260,250원260,500원260,000원260,500원60,201
cmu6eo4iz0cuc10ivz1givp2gstock-5m017670:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4iw0cub10ivmbvcz9pk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 12:25:00raw89,100원89,200원89,000원89,100원4,324
cmu6f0zys0cwk10ivmlthyvplstock-5m012330:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:45:182026-09-18 12:45:18cmu6f0zyo0cwj10iv7ulhlsks1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 12:25:00raw383,000원383,000원382,500원382,500원184
cmu6euk7j0cuq10ivq0xcx3wfstock-5m006400:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6euk7g0cup10iv7qp8wke71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 12:25:00raw539,000원541,000원539,000원540,000원1,739
cmu6eo4ef0ctg10iv6xuj5z3lstock-5m066570:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4ec0ctf10ivksaf3fbj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 12:25:00raw199,800원199,900원199,700원199,800원2,173
cmu6eo4ez0ctk10ivuc3tg95nstock-5m035720:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4ew0ctj10iv0wyjhq2l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:25:00raw33,400원33,450원33,350원33,450원3,312
cmu6eo4f80ctm10iv42e4hppqstock-5m051910:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4f50ctl10ivgx15ey731
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 12:25:00raw267,000원267,500원266,500원267,000원596
cmu6eo4fj0cto10ivaxzc7x7tstock-5m068270:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4ff0ctn10ivsvyzuegm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 12:25:00raw179,900원180,300원179,900원180,000원2,478
cmu6eukbl0cvg10ivtbnammvnstock-5m003550:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6eukbh0cvf10iv17lsw8t41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:25:00raw112,100원112,400원112,000원112,100원968
cmu6eo4fr0ctq10iv6jfceu88stock-5m005490:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4fo0ctp10ivi28prg2p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 12:25:00raw324,000원324,000원323,500원324,000원1,125
cmu6eo4g10cts10iv67a8mf67stock-5m000270:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4fx0ctr10ivyaeax2lp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 12:25:00raw121,800원122,100원121,800원121,900원2,505
cmu6eo4gb0ctu10iv9qa08rghstock-5m105560:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4g70ctt10iv6dw0p5m71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 12:25:00raw176,800원177,000원176,800원176,900원4,030
cmu6eo4gm0ctw10iv0ql1kvl3stock-5m055550:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4gi0ctv10iv9i112dis1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 12:25:00raw111,400원111,600원111,400원111,400원5,909
cmu6eo4gz0cty10ivu5s4nks1stock-5m207940:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4gu0ctx10ivuzomyy391
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 12:25:00raw1,396,000원1,398,000원1,392,000원1,392,000원259
cmu6eo4ha0cu010ivepnk02ldstock-5m373220:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4h70ctz10ivec7ansqo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 12:25:00raw363,000원363,500원363,000원363,500원874
cmu6eo4ep0cti10ivdt6nyfaustock-5m035420:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4el0cth10ivwbgbdfov1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 12:25:00raw197,400원197,600원197,200원197,400원4,343
cmu6euk9q0cv210iv77uerox9stock-5m105560:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6euk9m0cv110ivkb3wy1l81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 12:30:00raw177,000원177,200원176,900원177,000원6,552
cmu6eukcm0cvo10iv5lz4avfhstock-5m017670:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6eukcj0cvn10ivsrxinz0x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 12:30:00raw89,100원89,200원89,000원89,000원3,086
cmu6eukcc0cvm10ivpl69p5l0stock-5m030200:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6eukc90cvl10ivqorternu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 12:30:00raw52,900원53,000원52,900원53,000원510
cmu6eukc30cvk10ivlep7g2kcstock-5m015760:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6eukbz0cvj10iv7550neg71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 12:30:00raw30,950원30,950원30,900원30,900원7,110
cmu6eukbt0cvi10iv18gqb8mbstock-5m003550:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6eukbp0cvh10ivpylfzb981
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:30:00raw112,100원112,100원111,900원112,100원426
cmu6eukbb0cve10ivp6qklytcstock-5m034730:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6eukb80cvd10ivelz5etbs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 12:30:00raw543,000원544,000원542,000원543,000원1,057
cmu6eukb20cvc10iveu7egbshstock-5m028260:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6eukay0cvb10ivqr94u4pv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:30:00raw355,000원355,000원354,500원355,000원405
cmu6eukat0cva10iv07thnoamstock-5m096770:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6eukap0cv910ivsr67xm781
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 12:30:00raw136,800원136,900원136,600원136,800원4,653
cmu6eukaj0cv810iv554tvj9vstock-5m373220:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6eukaf0cv710ivf9841b8k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 12:30:00raw363,250원363,500원362,000원362,000원1,568
cmu6euka90cv610ivp5zoa4yystock-5m207940:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6euka50cv510ivd5sx1akd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 12:30:00raw1,396,000원1,396,000원1,393,000원1,395,000원111
66,635건 중 56,551–56,600← 이전1132 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬