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
cmu6hvvhy0dgg10ivwkpe4tr7stock-5m035420:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvhu0dgf10ivz1d3y7yo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 13:55:00raw196,950원197,300원196,900원197,200원7,806
cmu6hvvho0dge10ivsm9a1ws2stock-5m066570:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvhk0dgd10ivc05sdsfq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 13:55:00raw199,000원199,100원199,000원199,100원2,408
cmu6hvvhe0dgc10ivkglmp5lkstock-5m005380:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvh90dgb10ivz0lici8x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:55:00raw366,250원366,500원366,000원366,500원3,360
cmu6hvvis0dgm10ivtk1wgnhostock-5m051910:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvio0dgl10iv3tvb7tyx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 13:55:00raw266,750원267,500원266,500원267,250원1,265
cmu6i2bm60di410iv5munafa7stock-5m055550:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bm30di310ivrzw7sx361
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 14:00:00raw111,400원111,600원111,400원111,600원10,731
cmu6i2bpe0dii10ivwdfqc30rstock-5m003550:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bpa0dih10ivsxcth8n91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:00:00raw112,100원112,500원112,000원112,200원2,183
cmu6i2bp20dig10ivglamogxzstock-5m034730:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bos0dif10ivtyevscs11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:00:00raw547,000원551,000원546,000원550,000원1,633
cmu6i2boa0die10ivws62d5ydstock-5m028260:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bo40did10ivt6fmgvre1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:00:00raw354,000원355,000원353,500원354,000원5,216
cmu6i2bnn0dic10ivpbhy1ag7stock-5m096770:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bne0dib10ivlc97z9h71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 14:00:00raw136,000원136,700원136,000원136,500원7,172
cmu6i2bmz0dia10ivgaig55festock-5m012330:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bmv0di910ivzhmpdeiz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 14:00:00raw381,500원382,000원381,000원381,500원3,020
cmu6i2bmp0di810iv175kdyb7stock-5m373220:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bml0di710ivpokyoydi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 14:00:00raw363,000원364,500원363,000원364,250원3,030
cmu6i2bmf0di610ivq5xf5lklstock-5m207940:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bmc0di510ivgcmg1yt61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 14:00:00raw1,397,000원1,397,000원1,395,000원1,396,000원362
cmu6i2blw0di210ivdgfc7q9astock-5m105560:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bls0di110ivolc4qfcm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 14:00:00raw176,250원176,700원176,000원176,400원28,899
cmu6i2bln0di010ivf9lihf8ustock-5m000270:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2blj0dhz10iv6lynx56j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 14:00:00raw121,700원122,000원121,700원122,000원9,206
cmu6i2bpn0dik10ivldz63oobstock-5m015760:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bpk0dij10ivikyz93ee1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 14:00:00raw30,850원30,950원30,850원30,900원17,803
cmu6i2bpw0dim10ivcnvctbz8stock-5m030200:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bpt0dil10ivx9w0vg711
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 14:00:00raw53,000원53,000원52,900원52,900원909
cmu6i2bq60dio10ivg0efa4a6stock-5m017670:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bq20din10ivdw4wjklu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 14:00:00raw88,900원89,200원88,900원88,900원5,967
cmu6i8qnp0dj610ivr41h2mnbstock-5m051910:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qnl0dj510iv6whcvwai1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 14:00:00raw267,500원268,000원267,000원267,750원1,434
cmu6i8qn70dj210ivq697m9cvstock-5m006400:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qn30dj110ivvwoecmk61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 14:00:00raw542,000원543,000원542,000원542,000원3,098
cmu6i2bk00dho10ivb4hi2p35stock-5m066570:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bjw0dhn10ivy3lr4dwe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 14:00:00raw199,100원199,100원199,000원199,000원5,156
cmu6i2bkb0dhq10iv049rroe8stock-5m035420:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bk70dhp10iv3ab34q291
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 14:00:00raw197,100원197,400원197,100원197,350원7,784
cmu6i2bld0dhy10iv904slk5sstock-5m005490:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bl90dhx10ivgneb6bbt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 14:00:00raw324,000원325,000원323,750원325,000원1,853
cmu6i2bkl0dhs10ivpee1lrekstock-5m035720:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bkh0dhr10ivzhl391gw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 14:00:00raw33,450원33,550원33,450원33,550원26,305
cmu6i2bjb0dhk10iv0ensxgg7stock-5m000660:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bj60dhj10iv8f0eux4t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 14:00:00raw1,849,000원1,850,000원1,846,000원1,849,500원32,104
cmu6i2bjm0dhm10ivn6p2dj4mstock-5m005380:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bji0dhl10ivbtimwese1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:00:00raw366,250원367,000원366,000원367,000원6,526
cmu6i2bkv0dhu10ivwpoqjuwystock-5m068270:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bkr0dht10iv9d67hmr11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 14:00:00raw179,700원180,200원179,700원180,000원3,929
cmu6i2biw0dhi10ivja9ndbxbstock-5m005930:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bi70dhh10ivo80bycm41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:00:00raw261,000원261,000원260,500원261,000원68,379
cmu6i8qre0djy10ivcfodibuestock-5m017670:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qra0djx10ivarrma48w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 14:05:00raw88,900원89,200원88,900원89,000원4,687
cmu6i8qqt0dju10ivopg2ofeqstock-5m015760:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qqq0djt10ivpltto2f81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 14:05:00raw30,900원30,950원30,850원30,900원8,008
cmu6i8qr40djw10ivi83w5hp4stock-5m030200:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qr00djv10iv8dka9vjo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 14:05:00raw53,000원53,000원52,900원53,000원949
cmu6i8qoy0djg10ivpsb3na0mstock-5m055550:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qou0djf10iv4biu9j3d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 14:05:00raw111,500원111,600원111,500원111,550원8,399
cmu6i8qp80dji10iv8ghfof7jstock-5m207940:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qp40djh10iv1sgxqhag1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 14:05:00raw1,397,000원1,398,000원1,394,000원1,397,000원302
cmu6i8qph0djk10ivlujlvarkstock-5m373220:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qpd0djj10ivw4wxqpkv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 14:05:00raw364,000원364,500원364,000원364,000원1,392
cmu6i8qpq0djm10ivv4qgarxfstock-5m012330:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qpn0djl10iveb5tjrdc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 14:05:00raw382,000원382,000원381,500원382,000원708
cmu6i8qq00djo10iv6x9q3hokstock-5m096770:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qpw0djn10ivd1cqcd6l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 14:05:00raw136,600원136,700원136,300원136,400원4,163
cmu6i8qqa0djq10ivtnxartpwstock-5m028260:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qq60djp10iv4eabxvc21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:05:00raw354,500원355,000원353,500원354,000원1,225
cmu6i8qqk0djs10ivavvp2w8ystock-5m003550:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qqg0djr10ivpedzr3t31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:05:00raw112,200원112,300원112,100원112,100원1,544
cmu6i8qof0djc10iv6sbm1hbwstock-5m005490:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qoc0djb10ivietehed31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 14:05:00raw325,000원325,000원324,500원324,500원526
cmu6i8qo60dja10ivbaymo9oystock-5m068270:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qo30dj910ivk5z8uel11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 14:05:00raw180,000원180,200원179,900원180,000원2,778
cmu6i8qop0dje10iv7qu0ttafstock-5m000270:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qol0djd10iv8ap0ccrb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 14:05:00raw121,900원122,000원121,700원121,800원4,230
cmu6if6xb0dl210ivufqkownwstock-5m034730:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6x70dl110ivth5nqktc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:05:00raw551,000원552,000원548,000원551,000원5,037
cmu6i8qlo0diq10iv9b1ffchkstock-5m005930:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qlj0dip10iv27pevsw01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:05:00raw260,750원261,000원260,500원260,500원80,716
cmu6i8qly0dis10ivped06wd9stock-5m000660:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qlu0dir10ivptty4a6c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 14:05:00raw1,849,500원1,850,000원1,843,000원1,844,000원35,520
cmu6i8qm70diu10ivdiceipy3stock-5m005380:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qm30dit10ivxkouscy51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:05:00raw367,000원367,000원366,500원366,500원1,734
cmu6i8qmg0diw10ivfrgn8ghgstock-5m066570:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qmc0div10ivkfemlp3e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 14:05:00raw199,000원199,100원198,900원199,000원7,141
cmu6i8qmp0diy10ivulf5rq5pstock-5m035420:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qml0dix10ivw3ptgla21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 14:05:00raw197,350원197,500원197,300원197,400원5,123
cmu6i8qmy0dj010ivuaagvt62stock-5m035720:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qmu0diz10iv6ydc8edt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 14:05:00raw33,550원33,550원33,500원33,550원2,337
cmu6i8qng0dj410iv79cm4ls7stock-5m006400:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qnc0dj310iv6sow8am21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 14:05:00raw542,000원543,000원542,000원543,000원2,717
cmu6i8qnx0dj810iv4trdnsb1stock-5m051910:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qnu0dj710ivtttdj5ki1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 14:05:00raw268,000원268,000원267,500원268,000원359
cmu6if6v90dkm10ivl7v1gd9nstock-5m105560:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6v00dkl10ivfmt8vnxc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 14:05:00raw176,400원176,500원176,200원176,300원7,389
68,478건 중 57,001–57,050← 이전1141 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬