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
cmu6fx51e0d3010ivhjrdanndstock-5m012330:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx51b0d2z10ivwkq6vi421
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 13:00:00raw382,000원383,500원382,000원382,500원2,879
cmu6g3ln10d3o10ivani399bestock-5m066570:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lmx0d3n10ivu5t20xzq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 13:05:00raw200,500원200,500원199,900원199,900원4,929
cmu6g3lrw0d4q10ivq023yl3fstock-5m017670:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lrt0d4p10iv5gfc886u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 13:05:00raw89,100원89,200원88,900원89,100원4,844
cmu6g3lns0d3u10iv1hqtzhvmstock-5m006400:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lno0d3t10ivels4kk581
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 13:05:00raw541,000원541,500원539,000원540,000원1,971
cmu6g3lo10d3w10iv16nzfvklstock-5m051910:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lny0d3v10ivtyeavpq31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 13:05:00raw267,500원267,750원266,500원267,500원2,614
cmu6g3loa0d3y10iv1kv92ld7stock-5m068270:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lo70d3x10ivepcom2w01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 13:05:00raw180,500원180,500원180,000원180,100원4,164
cmu6g3lms0d3m10ivkn4j2hlsstock-5m005380:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lmp0d3l10ivhi1oy88y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:05:00raw367,500원368,000원366,500원366,500원4,049
cmu6g3loj0d4010iveav6nf15stock-5m005490:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3log0d3z10ivwvrx2zjt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:05:00raw324,000원324,500원323,500원324,000원1,266
cmu6g3los0d4210iv6ukhqrs6stock-5m000270:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lop0d4110ived7nt4j01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:05:00raw122,000원122,100원121,800원121,900원2,032
cmu6g3lp20d4410ivdqljzan0stock-5m105560:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3loy0d4310iviqdboe1a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 13:05:00raw176,700원176,800원176,500원176,700원5,950
cmu6g3lpc0d4610ivgnaz6tdmstock-5m055550:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lp80d4510ivzyfbnlp81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 13:05:00raw111,800원111,900원111,700원111,700원5,390
cmu6g3lpl0d4810iv5co5bqlestock-5m207940:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lpi0d4710ivfuvh8iex1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 13:05:00raw1,397,000원1,398,000원1,395,000원1,396,000원360
cmu6g3lpv0d4a10ivhlq2ff1dstock-5m373220:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lpr0d4910ivna2gecxr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 13:05:00raw363,750원363,750원363,000원363,500원1,207
cmu6g3lq40d4c10ivxmeap45qstock-5m012330:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lq00d4b10ivr0xzecdx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 13:05:00raw383,000원383,000원381,500원382,000원1,729
cmu6g3lqe0d4e10iveq0gh7u2stock-5m096770:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lqa0d4d10ivyq7fy96i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 13:05:00raw137,000원137,000원136,700원136,800원3,279
cmu6g3lqn0d4g10ivf3qrsq8hstock-5m028260:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lqj0d4f10ivvr3jcl3p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:05:00raw356,500원356,500원355,500원356,000원573
cmu6g3lqw0d4i10iv2nhetkgostock-5m034730:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lqs0d4h10ivxpmd1e4l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:05:00raw550,000원552,000원548,500원550,000원2,030
cmu6g3lr50d4k10iv1ohdv31pstock-5m003550:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lr10d4j10ivpbhwyfyp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:05:00raw112,200원112,400원112,100원112,200원967
cmu6g3lre0d4m10ivt2t8jfuustock-5m015760:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lrb0d4l10ivqr9dv71p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 13:05:00raw30,900원30,950원30,850원30,900원16,823
cmu6g3lrn0d4o10ivb43ikajostock-5m030200:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lrk0d4n10ivs08akwh81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 13:05:00raw52,800원52,900원52,800원52,900원144
cmu6g3lmj0d3k10ivlzjbu43sstock-5m000660:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lmf0d3j10ivp98uxv2q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 13:05:00raw1,847,000원1,850,000원1,847,000원1,849,500원31,128
cmu6g3lm80d3i10ivk0knwb1wstock-5m005930:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3llu0d3h10ivlt0xgcsl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:05:00raw261,000원261,250원260,500원260,500원103,425
cmu6g3lni0d3s10iv7qzf6k3lstock-5m035720:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lnf0d3r10ivxstj77o01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 13:05:00raw33,450원33,500원33,400원33,450원15,573
cmu6g3lna0d3q10ivr7o8rua9stock-5m035420:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3ln60d3p10ivl4ppj2mg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 13:05:00raw197,600원197,600원197,100원197,200원5,303
cmu6ga0f10d5k10iviycx20vwstock-5m012330:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0ex0d5j10ivvmvvmc7x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 13:10:00raw382,000원382,000원381,500원382,000원441
cmu6ga0bc0d4s10iv41d9xq1qstock-5m005930:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0b80d4r10iveoeoctp41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:10:00raw261,000원261,500원260,500원261,000원197,847
cmu6ga0bm0d4u10ivp38tviu4stock-5m000660:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0bi0d4t10iv2h9mrrjb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 13:10:00raw1,849,000원1,851,000원1,847,000원1,849,000원60,390
cmu6ga0bv0d4w10ivblow110estock-5m005380:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0bs0d4v10ivii4ftqxl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:10:00raw367,000원367,000원365,500원366,000원7,880
cmu6ga0c50d4y10ivukm3z2b8stock-5m066570:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0c10d4x10iv3vh208ef1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 13:10:00raw200,000원200,000원199,800원199,900원5,975
cmu6ga0ce0d5010ivvqjjjpv3stock-5m035420:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0cb0d4z10iv89kezp4k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 13:10:00raw197,300원197,400원197,000원197,100원7,030
cmu6ga0co0d5210ivssqrhn6xstock-5m035720:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0ck0d5110ivylkwe6951
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 13:10:00raw33,450원33,450원33,350원33,450원8,857
cmu6ga0cx0d5410ivxf8ad4tastock-5m006400:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0cu0d5310iv4m6ooe991
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 13:10:00raw540,000원540,000원539,000원539,000원1,129
cmu6ga0d70d5610iv8s5qpnf7stock-5m051910:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0d30d5510iv6x6av0b21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 13:10:00raw267,500원267,500원266,000원266,500원1,546
cmu6ga0dg0d5810ivmwa9bgdfstock-5m005490:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0dd0d5710ivogkm9iiu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:10:00raw324,000원324,500원323,500원324,000원3,386
cmu6ga0dq0d5a10ivmsns94eostock-5m000270:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0dm0d5910ivd6zlgcpe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:10:00raw122,000원122,000원121,600원121,700원8,371
cmu6ga0e00d5c10iv62icid3dstock-5m105560:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0dw0d5b10ivz4n012xi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 13:10:00raw176,600원176,800원176,400원176,700원8,851
cmu6ga0ea0d5e10ivamerkl68stock-5m055550:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0e50d5d10ivy3fow1xt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 13:10:00raw111,800원111,800원111,500원111,600원9,029
cmu6ga0ej0d5g10ivy7qwd815stock-5m207940:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0ef0d5f10ivoh66kjpo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 13:10:00raw1,396,000원1,396,000원1,393,000원1,393,000원198
cmu6ga0es0d5i10iv1lk86ospstock-5m373220:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0ep0d5h10ivot4qukck1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 13:10:00raw363,000원363,500원363,000원363,500원489
cmu6ga0fa0d5m10ivys7loo2wstock-5m096770:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0f60d5l10iv27hy98zq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 13:10:00raw136,700원136,800원136,300원136,400원5,296
cmu6ga0fk0d5o10ivviyvf52lstock-5m034730:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0fg0d5n10iv0f21u80t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:10:00raw550,000원555,000원550,000원553,000원7,674
cmu6ga0ft0d5q10ivqw1zqyuestock-5m003550:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0fq0d5p10ivmolgez9x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:10:00raw112,200원112,400원112,100원112,100원1,008
cmu6ga0g20d5s10ivr5uqoxkxstock-5m015760:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0fz0d5r10ivkbwk7ns51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 13:10:00raw30,900원30,900원30,850원30,900원9,475
cmu6ga0ga0d5u10iverteuepcstock-5m030200:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0g70d5t10iv9fanwmv01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 13:10:00raw52,800원52,900원52,800원52,900원216
cmu6ga0gj0d5w10iv153t8i2istock-5m017670:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0gf0d5v10ivs3afi5xe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 13:10:00raw89,100원89,100원88,800원88,900원4,400
cmu6ggfby0d6c10iv7wgzfv8fstock-5m068270:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfbu0d6b10ivmzjougjh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 13:10:00raw180,000원180,200원179,900원180,100원4,804
cmu6ggfez0d6w10ivc30d9cfystock-5m028260:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfes0d6v10iv4i2cq1na1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:10:00raw355,500원356,500원355,500원356,500원1,155
cmu6ggfgu0d7210ivrbkfhqy1stock-5m003550:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfgl0d7110ivdj8xz8ns1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:15:00raw112,100원112,200원111,800원111,900원1,688
cmu6ggfg50d7010ivce498r3rstock-5m034730:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggffw0d6z10ivdhthr38y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:15:00raw553,000원554,000원550,000원551,000원2,101
cmu6ggffg0d6y10ivlct11uyfstock-5m028260:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggffb0d6x10ivj3h0q9ns1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:15:00raw356,000원356,500원354,500원355,000원1,450
66,888건 중 56,751–56,800← 이전1136 / 1338 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬