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
cmu6euka00cv410iv2dkd9xrvstock-5m055550:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6euk9w0cv310ivrwww5q3b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 12:30:00raw111,500원111,700원111,400원111,500원5,936
cmu6euk9h0cv010ivp7nr86restock-5m000270:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6euk9d0cuz10iv7hlge03a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 12:30:00raw121,900원121,900원121,600원121,700원6,380
cmu6euk970cuy10ivxuckqknostock-5m005490:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6euk940cux10ivx4ip898f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 12:30:00raw324,000원324,000원323,500원324,000원1,092
cmu6euk8p0cuw10ivjyx6sz62stock-5m068270:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6euk8g0cuv10ivqbvgysvc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 12:30:00raw180,100원180,400원180,000원180,100원2,530
cmu6euk810cuu10ivt51zs11kstock-5m051910:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6euk7x0cut10ivq75qbmnk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 12:30:00raw267,000원267,000원266,000원266,500원546
cmu6euk7s0cus10iv04jzt88hstock-5m006400:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6euk7o0cur10iv4and27mr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 12:30:00raw540,000원540,000원539,000원540,000원1,384
cmu6euk7a0cuo10iviu0el6n3stock-5m035720:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6euk770cun10ivoifx2uyo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:30:00raw33,400원33,450원33,350원33,400원18,781
cmu6euk710cum10ivxvthvx1wstock-5m035420:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6euk6s0cul10ivbjkpwm1s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 12:30:00raw197,300원197,400원197,100원197,100원7,221
cmu6f0zz10cwm10ivssjd09arstock-5m012330:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:45:182026-09-18 12:45:18cmu6f0zyx0cwl10ivvfwj1p7j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 12:30:00raw383,000원383,000원380,500원380,500원7,790
cmu6euk6b0cuk10ivwb8q70y4stock-5m066570:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6euk620cuj10iva5mhf5lr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 12:30:00raw199,800원199,800원199,300원199,400원6,137
cmu6euk5l0cui10ivoc03pqhjstock-5m005380:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6euk5c0cuh10ivhay2ozsw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:30:00raw368,000원368,000원366,500원366,500원1,990
cmu6euk4w0cug10ivth85u4q9stock-5m000660:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6euk4n0cuf10ivke66bqp31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 12:30:00raw1,839,000원1,840,000원1,832,000원1,835,000원45,016
cmu6euk430cue10ivpi6zfkjrstock-5m005930:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6euk3t0cud10ivzl7lcsbo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:30:00raw260,500원260,500원259,500원260,000원166,841
cmu6f0zxi0cwa10ivbz13j6jistock-5m000270:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:182026-09-18 12:45:18cmu6f0zxf0cw910iv3emnhgcz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 12:35:00raw121,700원121,900원121,600원121,700원1,855
cmu6f0zxs0cwc10ivezocj83ustock-5m105560:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:182026-09-18 12:45:18cmu6f0zxo0cwb10iv9scqg5tu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 12:35:00raw177,000원177,000원176,800원176,900원2,919
cmu6f10130cx210ivocmrat6nstock-5m017670:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:182026-09-18 12:45:18cmu6f100z0cx110iva9ld3hab1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 12:35:00raw89,100원89,200원88,900원89,100원4,248
cmu6f0zy10cwe10iv6moknap2stock-5m055550:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:182026-09-18 12:45:18cmu6f0zxx0cwd10ivni0exot21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 12:35:00raw111,500원111,600원111,400원111,500원5,017
cmu6f0zya0cwg10iv79cz644zstock-5m207940:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:182026-09-18 12:45:18cmu6f0zy60cwf10ivjoan617j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 12:35:00raw1,396,000원1,396,000원1,392,000원1,396,000원196
cmu6f0zuw0cvy10ivytrbltzqstock-5m035420:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:172026-09-18 12:45:17cmu6f0zut0cvx10iv1ckagmy01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 12:35:00raw197,100원197,200원197,000원197,000원6,473
cmu6f0zv50cw010iv42kfbmbgstock-5m035720:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:172026-09-18 12:45:17cmu6f0zv10cvz10iv54jhckix1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:35:00raw33,400원33,400원33,300원33,350원25,090
cmu6f0zve0cw210iveuyu1cq3stock-5m006400:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:172026-09-18 12:45:17cmu6f0zva0cw110iv8oigc72y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 12:35:00raw539,500원541,000원539,000원540,000원465
cmu6f0zyj0cwi10iv3a4d79p8stock-5m373220:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:182026-09-18 12:45:18cmu6f0zyf0cwh10ivkd7i5p2q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 12:35:00raw362,000원362,500원362,000원362,000원698
cmu6f0zvn0cw410ivqac2nut3stock-5m051910:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:172026-09-18 12:45:17cmu6f0zvj0cw310iv0j13r1w21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 12:35:00raw266,250원267,000원266,000원267,000원659
cmu6f0zwa0cw610ivsptp69p4stock-5m068270:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:182026-09-18 12:45:18cmu6f0zw20cw510ivrnjszpcn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 12:35:00raw180,000원180,300원179,800원179,800원2,606
cmu6f0zza0cwo10iv2cnu1v72stock-5m012330:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:182026-09-18 12:45:18cmu6f0zz50cwn10iv9x9pztiy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 12:35:00raw380,500원381,000원380,500원380,750원939
cmu6f0zzk0cwq10iv1k9cqpa0stock-5m096770:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:182026-09-18 12:45:18cmu6f0zzg0cwp10iv3hw33c9g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 12:35:00raw136,900원136,900원136,600원136,700원4,178
cmu6f0zzu0cws10iv8i2weds3stock-5m028260:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:182026-09-18 12:45:18cmu6f0zzq0cwr10ivk25jn4sx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:35:00raw354,500원355,500원354,000원355,000원812
cmu6f100u0cx010ivceagmop1stock-5m030200:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:182026-09-18 12:45:18cmu6f100r0cwz10ivmqhhhi8l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 12:35:00raw52,900원53,000원52,900원52,900원704
cmu6f100d0cww10ivw9fa5ulgstock-5m003550:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:182026-09-18 12:45:18cmu6f10090cwv10ivmnzhmrk71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:35:00raw112,100원112,200원112,000원112,000원230
cmu6f10040cwu10ivpuvugmsmstock-5m034730:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:182026-09-18 12:45:18cmu6f10000cwt10iva755euja1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 12:35:00raw543,000원544,000원541,000원542,000원1,345
cmu6f0zx00cw810ivm32egwl6stock-5m005490:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:182026-09-18 12:45:18cmu6f0zwr0cw710ivl6cuhb8p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 12:35:00raw323,500원324,000원323,500원323,500원368
cmu6f100m0cwy10ivudr6cbmcstock-5m015760:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:182026-09-18 12:45:18cmu6f100j0cwx10ivlht2dt0x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 12:35:00raw30,900원30,950원30,850원30,900원10,272
cmu6f0ztt0cvq10iv6g2ixnsastock-5m005930:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:172026-09-18 12:45:17cmu6f0ztb0cvp10iv4v77j55l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:35:00raw259,500원260,000원259,500원260,000원51,731
cmu6f0zu40cvs10iv8vd0tbsfstock-5m000660:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:172026-09-18 12:45:17cmu6f0zu00cvr10iv2m2pei4u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 12:35:00raw1,835,000원1,839,000원1,834,000원1,836,000원26,397
cmu6f0zud0cvu10iv3zduafjlstock-5m005380:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:172026-09-18 12:45:17cmu6f0zu90cvt10ivg0xxn5fp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:35:00raw366,500원367,000원366,500원366,500원1,024
cmu6f0zun0cvw10ivlbyx10lmstock-5m066570:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:172026-09-18 12:45:17cmu6f0zuj0cvv10ivhy0kmx5e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 12:35:00raw199,500원199,500원199,200원199,300원1,709
cmu6f7fpi0cy610ivv93ax6r0stock-5m015760:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:50:182026-09-18 12:50:18cmu6f7fpe0cy510iv4dbbcdcy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 12:40:00raw30,900원30,900원30,850원30,900원11,489
cmu6f7fpr0cy810iv4b3u345ustock-5m030200:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:50:182026-09-18 12:50:18cmu6f7fpn0cy710ivc67hpzfd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 12:40:00raw53,000원53,000원52,900원53,000원2,567
cmu6f7fpz0cya10ivdv5crj6ostock-5m017670:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:50:182026-09-18 12:50:18cmu6f7fpw0cy910ivgboxheyx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 12:40:00raw89,000원89,100원88,900원89,000원4,371
cmu6f7fkf0cxc10iv1jq6khmistock-5m035420:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:50:182026-09-18 12:50:18cmu6f7fkb0cxb10ivg47dnsg81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 12:40:00raw197,000원197,100원196,800원196,900원11,453
cmu6f7foz0cy210ivwi5wuldqstock-5m034730:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:50:182026-09-18 12:50:18cmu6f7fow0cy110iv9br69exh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 12:40:00raw542,000원544,000원541,000원543,000원1,570
cmu6f7fk50cxa10ive4f0zwfzstock-5m066570:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:50:182026-09-18 12:50:18cmu6f7fk20cx910ivq2jglglm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 12:40:00raw199,200원199,800원199,200원199,700원5,486
cmu6f7fjw0cx810ivbd42003fstock-5m005380:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:50:182026-09-18 12:50:18cmu6f7fjt0cx710ivl3perhh91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:40:00raw366,500원367,000원366,500원366,500원2,069
cmu6f7fjo0cx610ivjzgknax3stock-5m000660:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:50:182026-09-18 12:50:18cmu6f7fjk0cx510ivkh25x51p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 12:40:00raw1,836,000원1,840,000원1,836,000원1,840,000원20,016
cmu6f7fje0cx410ivzlyuypovstock-5m005930:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:50:182026-09-18 12:50:18cmu6f7fj90cx310ivlkxr76bp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:40:00raw260,000원260,500원259,500원259,500원137,040
cmu6fduiv0cym10ivoliqgfi3stock-5m035720:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fduir0cyl10iv91is6fha1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:40:00raw33,350원33,400원33,300원33,350원10,014
cmu6f7foq0cy010iv0lu9i7ngstock-5m028260:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:50:182026-09-18 12:50:18cmu6f7fom0cxz10ivh8njdh851
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:40:00raw355,000원355,500원354,000원354,000원1,064
cmu6f7foh0cxy10ivmb3ovvwistock-5m096770:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:50:182026-09-18 12:50:18cmu6f7fob0cxx10ivkobp5zsk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 12:40:00raw136,700원137,000원136,700원137,000원5,450
cmu6f7fnu0cxw10ivm7eq3qkgstock-5m012330:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:50:182026-09-18 12:50:18cmu6f7fnp0cxv10iv91onp2251
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 12:40:00raw381,000원381,500원380,500원381,000원3,194
cmu6f7fn50cxu10ivuu6zlpd3stock-5m373220:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:50:182026-09-18 12:50:18cmu6f7fmx0cxt10iv0qesr6xw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 12:40:00raw362,000원364,000원362,000원362,500원5,156
66,704건 중 56,601–56,650← 이전1133 / 1335 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬