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
cmu6h65gm0dbg10ivut4neyw5stock-5m051910:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65gi0dbf10ivw72wh9741
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 13:35:00raw266,500원268,000원266,500원267,500원3,151
cmu6h65dn0db010ivplwas92mstock-5m005930:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65db0daz10iv67uozvl71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:35:00raw260,500원260,500원260,000원260,500원47,147
cmu6h65e00db210iv3mnfem1qstock-5m000660:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65dv0db110ivjkt2ix4x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 13:35:00raw1,848,000원1,849,000원1,845,000원1,847,000원17,922
cmu6h65ea0db410ivmer8pbpostock-5m005380:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65e70db310ivm4h2pwfc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:35:00raw366,000원366,500원366,000원366,500원1,165
cmu6h65eo0db610ivdz5s2ihtstock-5m066570:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65ej0db510ivz8qyr0ot1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 13:35:00raw199,200원199,250원199,100원199,200원3,277
cmu6h65f20db810ivhddjtc1ystock-5m035420:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65ex0db710iv193a4she1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 13:35:00raw197,200원197,200원196,800원196,800원6,908
cmu6hcl6u0dd610iv1zw71ql2stock-5m012330:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:50:182026-09-18 13:50:18cmu6hcl6p0dd510ivhcbjuf7u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 13:35:00raw380,500원381,000원380,500원381,000원2,648
cmu6h65fq0dbc10ivmiw17r3jstock-5m035720:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65fm0dbb10ivvjzqg87k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 13:35:00raw33,500원33,550원33,450원33,500원6,646
cmu6h65gc0dbe10iv4gbvr4vystock-5m006400:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65g60dbd10ivwf5kyxq31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 13:35:00raw539,000원542,000원539,000원541,000원5,202
cmu6h65ku0dcc10ivr1rm2o7sstock-5m017670:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65kq0dcb10ivbiogso601
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 13:35:00raw89,000원89,100원88,800원88,900원3,445
cmu6h65kl0dca10ivb7pcl6v2stock-5m030200:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65ki0dc910ivjky2p1gc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 13:35:00raw52,900원53,000원52,900원53,000원237
cmu6h65kc0dc810ivmrmgwdmcstock-5m015760:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65k80dc710ivmct8rlk61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 13:35:00raw30,850원30,900원30,850원30,900원5,329
cmu6hcl4x0dcs10ivcz4conbxstock-5m051910:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:172026-09-18 13:50:17cmu6hcl4t0dcr10iv1emvdj9f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 13:40:00raw267,500원268,000원267,000원267,500원622
cmu6hcl560dcu10ivej1ff189stock-5m005490:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:172026-09-18 13:50:17cmu6hcl530dct10ivnx3033oa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:40:00raw324,000원324,000원323,500원324,000원668
cmu6hj0yu0deq10iv1za1lnw1stock-5m017670:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0yq0dep10ivy4ipql5d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 13:40:00raw89,000원89,100원88,800원89,000원3,640
cmu6hcl5g0dcw10ivvngf0vnostock-5m000270:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:182026-09-18 13:50:18cmu6hcl5c0dcv10ivrps8q8og1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:40:00raw121,700원121,800원121,700원121,700원1,609
cmu6hcl5q0dcy10ivajxb7qypstock-5m105560:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:182026-09-18 13:50:18cmu6hcl5m0dcx10ivkwxfpho81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 13:40:00raw176,100원176,400원176,100원176,300원5,804
cmu6hcl600dd010ivg453vp1mstock-5m055550:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:182026-09-18 13:50:18cmu6hcl5w0dcz10ivkv7w7zxt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 13:40:00raw111,500원111,600원111,400원111,400원6,196
cmu6hcl6b0dd210iv6bxpkxvustock-5m207940:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:182026-09-18 13:50:18cmu6hcl660dd110iveghow0tf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 13:40:00raw1,397,000원1,398,000원1,395,000원1,397,000원331
cmu6hcl930ddk10ivso563wkustock-5m030200:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:182026-09-18 13:50:18cmu6hcl900ddj10ivezt020271
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 13:40:00raw53,000원53,000원52,800원52,800원2,230
cmu6hcl2x0dce10ivhykztfeystock-5m005930:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:172026-09-18 13:50:17cmu6hcl2p0dcd10iv8nms1hjz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:40:00raw260,500원260,500원260,000원260,250원44,478
cmu6hcl8u0ddi10ivls3amjn5stock-5m015760:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:182026-09-18 13:50:18cmu6hcl8q0ddh10ivpolif9pv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 13:40:00raw30,850원30,900원30,850원30,850원7,784
cmu6hcl8k0ddg10ivb0n5a1sastock-5m003550:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:182026-09-18 13:50:18cmu6hcl8g0ddf10ivtoghxl1x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:40:00raw111,800원111,900원111,700원111,800원392
cmu6hcl890dde10ivj7thowcsstock-5m034730:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:182026-09-18 13:50:18cmu6hcl830ddd10iv28835ipo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:40:00raw549,000원549,000원546,000원546,000원1,598
cmu6hcl7n0ddc10ivag1auchvstock-5m028260:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:182026-09-18 13:50:18cmu6hcl7j0ddb10ivib0mwd861
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:40:00raw353,000원353,500원352,000원353,000원3,055
cmu6hcl7d0dda10iv8qzjn8zsstock-5m096770:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:182026-09-18 13:50:18cmu6hcl790dd910ivj17wjqn31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 13:40:00raw136,200원136,300원136,000원136,200원5,138
cmu6hcl730dd810iv9fjlp5xlstock-5m012330:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:182026-09-18 13:50:18cmu6hcl6z0dd710ivatnru2hs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 13:40:00raw380,500원381,500원380,500원381,000원5,619
cmu6hcl6j0dd410ivop384rxsstock-5m373220:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:182026-09-18 13:50:18cmu6hcl6g0dd310iv90h03a2t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 13:40:00raw363,500원363,500원363,000원363,000원828
cmu6hcl380dcg10ivzto56q4zstock-5m000660:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:172026-09-18 13:50:17cmu6hcl340dcf10ivw6ipp4kb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 13:40:00raw1,847,000원1,850,000원1,846,000원1,848,000원31,323
cmu6hcl3h0dci10iv2bjdoamtstock-5m005380:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:172026-09-18 13:50:17cmu6hcl3e0dch10iv4aa3t21u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:40:00raw366,000원366,500원366,000원366,000원2,278
cmu6hcl3r0dck10iv487tw2k2stock-5m066570:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:172026-09-18 13:50:17cmu6hcl3n0dcj10ivtsvt4hy01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 13:40:00raw199,100원199,200원199,100원199,100원3,880
cmu6hcl410dcm10ivwsw8o81ystock-5m035420:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:172026-09-18 13:50:17cmu6hcl3x0dcl10iv1q0s2uno1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 13:40:00raw196,900원196,900원196,700원196,700원10,908
cmu6hcl4d0dco10ivsokiv6u4stock-5m035720:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:172026-09-18 13:50:17cmu6hcl4a0dcn10ivo5io2cci1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 13:40:00raw33,500원33,550원33,450원33,500원6,211
cmu6hpgig0dfa10iv6twxkvazstock-5m068270:20260918:13402026-09-18 13:40:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgid0df910ivewdf6sj11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 13:40:00raw180,000원180,200원179,900원180,100원2,868
cmu6hcl4n0dcq10ive3dijzxtstock-5m006400:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:172026-09-18 13:50:17cmu6hcl4j0dcp10ivp84yu7gj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 13:40:00raw541,000원541,000원539,000원541,000원2,110
cmu6hpgio0dfc10ivesbsykswstock-5m068270:20260918:13452026-09-18 13:45:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgik0dfb10iv4o4q3ed61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 13:45:00raw180,000원180,000원179,700원179,800원3,449
cmu6hj0wb0de810iv56qz7wgwstock-5m055550:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0w70de710iv0f9qyhg71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 13:45:00raw111,400원111,500원111,400원111,400원5,305
cmu6hj0wl0dea10ivmze82nagstock-5m207940:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0wh0de910ivpb1fdedz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 13:45:00raw1,397,000원1,398,000원1,393,000원1,396,000원263
cmu6hj0wv0dec10ivm9k9mzoostock-5m373220:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0wr0deb10ivbmojlr1v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 13:45:00raw363,000원363,500원362,500원362,500원1,323
cmu6hj0x50dee10ivykrufhz0stock-5m012330:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0x10ded10ivdw7tehkp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 13:45:00raw381,500원381,500원381,000원381,000원1,246
cmu6hj0xf0deg10ivnuh0c9s4stock-5m096770:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0xb0def10iv4ji2y6n51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 13:45:00raw136,200원136,200원135,900원136,100원5,755
cmu6hpgl40dfu10iv7vv86kybstock-5m028260:20260918:13452026-09-18 13:45:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgl00dft10ivqispkw311
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:45:00raw353,000원353,000원352,000원352,500원2,406
cmu6hj0xq0dei10iv2qqa2hu1stock-5m034730:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0xm0deh10iv27neg9v81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:45:00raw547,000원548,000원547,000원547,000원1,933
cmu6hj0y20dek10ivtrp6zlr4stock-5m003550:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0xx0dej10ivbt0ebhgl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:45:00raw111,700원111,800원111,600원111,700원654
cmu6hj0yc0dem10ivkymlp546stock-5m015760:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0y90del10iv5celmkh71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 13:45:00raw30,850원30,900원30,850원30,900원6,555
cmu6hj0yl0deo10ivpzug0vynstock-5m030200:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0yi0den10ivsb4gzie41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 13:45:00raw52,800원52,900원52,800원52,800원572
cmu6hj0w10de610iv4ntodtqgstock-5m105560:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0vx0de510ivwcjce89d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 13:45:00raw176,300원176,400원176,200원176,300원5,236
cmu6hj0vr0de410ivy2dz3dr4stock-5m000270:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0vn0de310ivee6njjlb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:45:00raw121,700원121,800원121,500원121,700원3,299
cmu6hj0vg0de210ivk1x0b1h5stock-5m005490:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0vb0de110iv2d9pd5361
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:45:00raw323,500원324,500원323,500원324,000원2,726
cmu6hj0v40de010ivrjzhmrbpstock-5m051910:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0v00ddz10ivh3quju711
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 13:45:00raw267,500원268,000원267,000원267,500원600
68,478건 중 56,901–56,950← 이전1139 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬