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
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
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
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
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
cmu6f7fp80cy410ivsqq1yymlstock-5m003550:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:50:182026-09-18 12:50:18cmu6f7fp50cy310ivkco44tw91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:40:00raw112,100원112,500원112,000원112,300원1,231
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
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
cmu6fduic0cyi10ive2ql6pbsstock-5m066570:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fdui80cyh10iv56zv9cvc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 12:45:00raw199,700원200,000원199,600원199,900원3,221
cmu6fduim0cyk10ivnm88bmecstock-5m035420:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fduii0cyj10ivb99wu8ie1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 12:45:00raw196,800원197,150원196,800원197,000원5,386
cmu6fduhb0cyc10iv2dwalbajstock-5m005930:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fduh10cyb10iv10bcczgj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:45:00raw260,000원260,500원259,500원260,500원101,405
cmu6fduj40cyo10ivngossqgastock-5m035720:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fduj00cyn10iv2jzz24xs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:45:00raw33,400원33,400원33,350원33,400원5,764
cmu6fduje0cyq10iv2wledrzistock-5m006400:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fduja0cyp10ivhbh8nclk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 12:45:00raw539,000원541,000원539,000원541,000원1,223
cmu6fdujo0cys10ivxuu76rdtstock-5m051910:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fdujk0cyr10iv40w23roc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 12:45:00raw266,750원267,000원266,500원267,000원1,728
cmu6fdujy0cyu10iv3otrzgf2stock-5m068270:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fduju0cyt10ivff9h6xsr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 12:45:00raw180,000원180,600원180,000원180,300원3,538
cmu6fduk80cyw10iv75cfvmhqstock-5m005490:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fduk40cyv10ivuv007ju21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 12:45:00raw324,500원324,500원323,500원324,500원1,658
cmu6fduki0cyy10ivkcmfxvn8stock-5m000270:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fduke0cyx10ivyp22wl8n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 12:45:00raw121,900원122,100원121,800원122,050원8,485
cmu6fdukv0cz010ivljykw4mgstock-5m105560:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fdukr0cyz10ivuzrvp82q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 12:45:00raw177,100원177,300원176,900원177,100원8,165
cmu6fdul50cz210ivgquit9v6stock-5m055550:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fdul10cz110ivm6gi0jf31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 12:45:00raw111,700원111,900원111,600원111,900원8,426
cmu6fdule0cz410ivqkeghrpvstock-5m207940:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fdula0cz310iv8p54n5r61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 12:45:00raw1,398,000원1,402,000원1,398,000원1,402,000원310
cmu6fkaar0d0c10iv56najod1stock-5m373220:20260918:12452026-09-18 12:45:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fkaao0d0b10ivf0ijrmgg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 12:45:00raw362,500원363,000원362,500원363,000원767
cmu6fdulo0cz610ivkezmysi6stock-5m012330:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fdulk0cz510ivihahdn7v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 12:45:00raw381,000원383,000원381,000원382,500원2,406
cmu6fdulx0cz810ivk7qxuaz7stock-5m096770:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fdult0cz710ivacdrff481
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 12:45:00raw136,900원137,300원136,700원137,300원5,755
cmu6fdum60cza10iv6h8sstlkstock-5m028260:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fdum30cz910ivop0ffxpo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:45:00raw354,500원356,500원354,000원356,000원1,423
cmu6fdumh0czc10ivq55nubfjstock-5m034730:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fdumc0czb10ivhfz4o0l71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 12:45:00raw544,000원545,000원543,000원545,000원1,213
cmu6fdumr0cze10iv4h2snupastock-5m003550:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fdumn0czd10ivg7ort1061
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:45:00raw112,100원112,600원112,100원112,600원1,780
cmu6fdumz0czg10ivj3y0c415stock-5m015760:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fdumw0czf10ivh34c6wao1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 12:45:00raw30,900원30,950원30,850원30,950원10,407
cmu6fduht0cye10ivo812z4l4stock-5m000660:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fduhp0cyd10ivxj0o1euu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 12:45:00raw1,840,000원1,842,000원1,837,000원1,841,000원32,969
cmu6fdun80czi10ivqokxkoy0stock-5m030200:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fdun40czh10ivjoo9yd6a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 12:45:00raw53,000원53,000원52,900원52,900원3,886
cmu6fdung0czk10ivu17h9rudstock-5m017670:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fdund0czj10ivdxc7id2o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 12:45:00raw88,900원89,200원88,900원89,100원3,871
cmu6fdui30cyg10ivy7z4at0xstock-5m005380:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fduhz0cyf10ivakvizfak1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:45:00raw366,750원368,000원366,500원367,500원8,246
cmu6fkaci0d0q10iv1a3fq5cnstock-5m015760:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:182026-09-18 13:00:18cmu6fkacf0d0p10ivwc9rtiv81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 12:50:00raw30,900원30,950원30,850원30,900원7,454
cmu6fka7e0czm10iv2ob2ti4fstock-5m005930:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fka730czl10ivnilfkw5k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:50:00raw260,250원261,000원260,000원260,750원136,846
cmu6fka7p0czo10ivj8a3fy9wstock-5m000660:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fka7l0czn10ivj7rg52uk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 12:50:00raw1,841,000원1,847,000원1,841,000원1,845,000원59,465
cmu6fka7z0czq10ivuyoo5yt7stock-5m005380:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fka7v0czp10iv7t6k62sk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:50:00raw367,500원368,000원367,500원367,500원1,155
cmu6fka890czs10ivyo2ymr6xstock-5m066570:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fka850czr10ivfyy968gu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 12:50:00raw199,800원200,000원199,800원199,900원4,297
cmu6fka8i0czu10iv12avqv4vstock-5m035420:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fka8e0czt10ivgfvfab161
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 12:50:00raw197,100원197,400원196,900원197,200원11,867
cmu6fka8q0czw10ivhxx5f2gqstock-5m035720:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fka8n0czv10ivoxc0xdtq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:50:00raw33,400원33,400원33,350원33,400원2,703
cmu6fka8y0czy10ivxqvr6j0qstock-5m006400:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fka8v0czx10ivczmvfl1w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 12:50:00raw541,000원542,000원540,000원542,000원1,147
cmu6fka980d0010iv3wmb2o02stock-5m051910:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fka930czz10ivruu5hfe01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 12:50:00raw266,500원268,000원266,500원267,500원548
cmu6fka9h0d0210iv86hn4jiastock-5m068270:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fka9d0d0110ivyfn8120k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 12:50:00raw180,200원180,400원180,100원180,300원1,553
cmu6fka9r0d0410iv0ikypbgistock-5m005490:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fka9n0d0310ivbr5v2os21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 12:50:00raw324,500원325,000원324,000원324,500원882
cmu6fkaa00d0610ivk3008e16stock-5m000270:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fka9x0d0510ivsjefp02u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 12:50:00raw122,100원122,200원121,900원122,000원2,106
cmu6fkaa90d0810iv3cd9hzvpstock-5m105560:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fkaa60d0710ivv8pc2tn11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 12:50:00raw177,150원177,150원176,900원177,000원3,337
cmu6fkaaj0d0a10ivcv8sef5gstock-5m055550:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fkaaf0d0910iv2hbrvy7v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 12:50:00raw111,800원111,950원111,600원111,700원5,980
cmu6fkab00d0e10ivcjhamyw5stock-5m373220:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fkaaw0d0d10ivf5h312lh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 12:50:00raw363,000원363,500원362,500원363,250원2,246
cmu6fkab80d0g10iv7udcd2bjstock-5m012330:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fkab50d0f10ivbt6ze07v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 12:50:00raw382,000원382,500원381,500원382,000원1,242
cmu6fkabh0d0i10ivbq6d3s44stock-5m096770:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fkabd0d0h10ivhl1gcm3s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 12:50:00raw137,300원137,300원136,900원137,000원4,200
cmu6fkabr0d0k10iv3tzfja6wstock-5m028260:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fkabn0d0j10iv529012fx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:50:00raw355,500원356,000원355,000원355,500원606
66,772건 중 56,651–56,700← 이전1134 / 1336 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬