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
cmu6ggfem0d6u10iv9z0w0k7kstock-5m096770:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfei0d6t10ivc7ntaup41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 13:15:00raw136,400원136,500원136,200원136,300원4,705
cmu6ggfec0d6s10ivqm43m1restock-5m012330:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfe90d6r10ivz4uoeie41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 13:15:00raw381,500원382,000원381,000원381,250원4,306
cmu6ggfe20d6q10ivyhf3ohmastock-5m373220:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfdz0d6p10ivq9hi3ilp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 13:15:00raw363,000원363,500원363,000원363,500원940
cmu6ggfdr0d6o10ivbgwzaec9stock-5m207940:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfdn0d6n10ivzkug4orv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 13:15:00raw1,393,000원1,394,000원1,392,000원1,394,000원307
cmu6ggfdf0d6m10ivko9itpdwstock-5m055550:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfda0d6l10ivntc0bw9p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 13:15:00raw111,600원111,600원111,500원111,500원3,894
cmu6ggfd30d6k10iv6334m5e3stock-5m105560:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfcy0d6j10iv9k5osbbf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 13:15:00raw176,700원176,700원176,300원176,300원4,812
cmu6ggfcr0d6i10ivhthvi1uystock-5m000270:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfcn0d6h10ivigugbe7p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:15:00raw121,700원121,900원121,600원121,800원3,188
cmu6ggfcg0d6g10ivm61thbv9stock-5m005490:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfcd0d6f10ivrf5pvfyl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:15:00raw324,000원324,000원323,500원324,000원234
cmu6ggfc70d6e10ivxmwzu77qstock-5m068270:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfc30d6d10iv4f2e70c31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 13:15:00raw180,000원180,100원179,900원179,900원1,241
cmu6gmv140d7k10ivhnsoyzgtstock-5m006400:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv110d7j10ivbc3o0slr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 13:15:00raw539,000원540,000원539,000원540,000원953
cmu6ggfiw0d7810ivs9hwi0wistock-5m017670:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfin0d7710ivi1tcgxjr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 13:15:00raw88,800원89,100원88,800원88,900원4,084
cmu6ggfi60d7610iv4znemn3cstock-5m030200:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfi10d7510ivjmsbldt01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 13:15:00raw52,800원52,900원52,800원52,800원1,004
cmu6ggf9s0d5y10ivyvcib2w7stock-5m005930:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggf9n0d5x10ivbennck811
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:15:00raw260,500원261,000원260,000원260,250원141,705
cmu6ggfa20d6010ivrxu0y3hlstock-5m000660:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggf9z0d5z10ivj4bgz81o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 13:15:00raw1,849,000원1,851,000원1,847,000원1,849,000원28,751
cmu6ggfae0d6210iview4l8k4stock-5m005380:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfa90d6110ivl0iulc3w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:15:00raw366,000원366,500원366,000원366,000원1,951
cmu6ggfas0d6410iv9b1ghk0estock-5m066570:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfan0d6310ivqxymezh11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 13:15:00raw199,900원200,000원199,500원199,900원16,210
cmu6ggfb60d6610ivlevijjqjstock-5m035420:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfb10d6510ivyqhdbl051
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 13:15:00raw197,100원197,200원196,900원196,900원7,774
cmu6ggfbg0d6810ivxa3en2y0stock-5m035720:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfbc0d6710ivt6klxm3q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 13:15:00raw33,400원33,450원33,400원33,400원3,016
cmu6ggfbp0d6a10ivgrqnlacjstock-5m051910:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfbm0d6910iv1p5kkxgh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 13:15:00raw266,750원267,000원266,500원266,500원395
cmu6ggfhl0d7410iv2lzo3b8ostock-5m015760:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfhc0d7310ivqeoa3rex1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 13:15:00raw30,900원30,900원30,850원30,850원9,731
cmu6gmv3m0d8410iv0xj2kktystock-5m096770:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv3i0d8310ivzkwoq21a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 13:20:00raw136,400원136,500원136,200원136,400원6,177
cmu6gmv340d8010ivyifqrtypstock-5m373220:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv310d7z10ivi52bd8sa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 13:20:00raw363,000원363,500원363,000원363,000원597
cmu6gmv2w0d7y10iv4ubwn9w8stock-5m055550:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv2r0d7x10iv9frwcjq01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 13:20:00raw111,500원111,550원111,400원111,400원6,266
cmu6gmv2l0d7w10ivafuqb23tstock-5m105560:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv2h0d7v10ivmqpiarh91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 13:20:00raw176,400원176,600원176,200원176,300원6,897
cmu6gmv2c0d7u10iv5754n6omstock-5m000270:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv280d7t10ivc0nty1yu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:20:00raw121,800원121,800원121,600원121,700원1,511
cmu6gmv220d7s10ivl0gxgdi8stock-5m005490:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv1z0d7r10ivodaymcnf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:20:00raw324,000원324,000원323,500원324,000원477
cmu6gmv1t0d7q10ivyb03uh5bstock-5m068270:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv1p0d7p10ivgsds74st1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 13:20:00raw179,900원180,000원179,800원179,900원2,957
cmu6gmv1k0d7o10ivhp8st0sistock-5m051910:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv1g0d7n10iv2ed0tl4a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 13:20:00raw266,750원267,000원266,500원266,500원791
cmu6gmv1b0d7m10iv1yufzwgxstock-5m006400:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv180d7l10ivfuqknrqy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 13:20:00raw540,000원540,000원539,000원539,000원2,093
cmu6gmv0v0d7i10iv0mhuoop9stock-5m035720:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv0r0d7h10ivn9qggqs11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 13:20:00raw33,400원33,450원33,400원33,450원10,698
cmu6gmv0l0d7g10ivtnnhrxyystock-5m066570:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv0i0d7f10iv9xo9xy2n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 13:20:00raw199,900원199,900원199,500원199,500원3,347
cmu6gmv0c0d7e10ivk13xlu3nstock-5m005380:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv070d7d10ivzw5hhq8q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:20:00raw366,000원366,500원366,000원366,000원2,903
cmu6gtarv0d9610ivnb4whf7mstock-5m207940:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtarr0d9510ivyi9gpsz71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 13:20:00raw1,393,500원1,394,000원1,392,000원1,393,000원241
cmu6gmuze0d7a10ivsv7ut6v7stock-5m005930:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmuyz0d7910ivj6vaitfh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:20:00raw260,250원260,500원259,500원260,000원66,914
cmu6gmuzu0d7c10iv23xu08fgstock-5m000660:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmuzo0d7b10iv1v99grrk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 13:20:00raw1,849,000원1,850,000원1,845,000원1,845,000원31,375
cmu6gtapw0d8q10ivbhnlitglstock-5m035420:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtaps0d8p10ivfvf450u11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 13:20:00raw196,900원197,000원196,900원196,950원5,060
cmu6gmv530d8g10ivz53hzltqstock-5m017670:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv4z0d8f10iv7z9wzqem1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 13:20:00raw89,000원89,100원88,700원88,900원5,165
cmu6gmv4u0d8e10iv65n2569ustock-5m030200:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv4r0d8d10ivuc0gi8wi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 13:20:00raw52,800원52,900원52,800원52,800원313
cmu6gmv4m0d8c10iv2y92ruudstock-5m015760:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv4i0d8b10ive84t1h8e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 13:20:00raw30,875원30,900원30,850원30,850원8,409
cmu6gmv4c0d8a10ivgi01sxyrstock-5m003550:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv490d8910ivca5o7ird1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:20:00raw111,900원112,000원111,600원111,700원1,270
cmu6gmv430d8810ivq24yh2e7stock-5m034730:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv400d8710ivc8d3kug11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:20:00raw551,000원553,000원548,000원549,000원2,167
cmu6gmv3v0d8610iv32xzg8tsstock-5m028260:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv3r0d8510iv28g3yj471
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:20:00raw354,500원355,000원353,000원353,500원2,943
cmu6gmv3d0d8210iv6shtmfcqstock-5m012330:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv390d8110ivkz21gr2w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 13:20:00raw381,000원381,500원381,000원381,000원1,307
cmu6gtapd0d8m10ivm8ei6z1istock-5m005380:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:172026-09-18 13:35:18cmu6gtapa0d8l10ivwt1fgcaq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:25:00raw366,500원366,500원366,000원366,500원1,986
cmu6gtarf0d9210iv12xsklxgstock-5m005490:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtarb0d9110iv392rfugc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:25:00raw323,500원324,000원323,500원324,000원568
cmu6gtar60d9010ivxqyb731dstock-5m068270:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtar20d8z10iv9p15nmzx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 13:25:00raw179,800원179,900원179,800원179,900원1,680
cmu6gtasj0d9c10ivu91ambsostock-5m012330:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtasg0d9b10ivhkp079ul1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 13:25:00raw381,000원381,500원380,500원381,000원5,470
cmu6gtasb0d9a10ivdoy88epcstock-5m373220:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtas70d9910iva4yehax91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 13:25:00raw363,000원363,500원363,000원363,250원497
cmu6h65ja0dc010ivo1396t46stock-5m034730:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65j70dbz10iv65jt85ys1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:25:00raw549,000원550,000원548,000원550,000원1,381
cmu6gtaqx0d8y10ivbpdnh7dvstock-5m051910:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtaqt0d8x10iv617qvbko1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 13:25:00raw266,500원267,000원266,500원266,500원668
66,957건 중 56,801–56,850← 이전1137 / 1340 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬