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
cmu6is5cl0dng10iv2vsy0vn1stock-5m373220:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5ch0dnf10ivj801yi281
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 14:20:00raw365,500원365,500원364,500원365,000원2,339
cmu6is5cv0dni10ivn11d15zdstock-5m012330:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5cr0dnh10ivcx9l8avw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 14:20:00raw382,000원382,500원381,500원382,000원1,911
cmu6is5d50dnk10ivjqjt39gystock-5m096770:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5d10dnj10iv4vi51i931
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 14:20:00raw137,100원137,100원136,700원136,800원3,934
cmu6is5bi0dn810ivuvkjxcpostock-5m000270:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5be0dn710ivm9om7m4s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 14:20:00raw122,200원122,200원121,800원122,100원10,927
cmu6is5de0dnm10ivvgdmt5k5stock-5m028260:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5da0dnl10iv3dl0mceg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:20:00raw355,250원355,500원353,500원354,000원2,347
cmu6is5do0dno10ivjeh0l95zstock-5m034730:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5dk0dnn10ivk8skhbii1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:20:00raw555,500원556,000원552,000원552,000원1,980
cmu6is5dx0dnq10ivlbfvbxrestock-5m003550:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5du0dnp10ivaqnejp9h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:20:00raw112,600원112,700원112,100원112,500원1,576
cmu6is5e70dns10iv2qe9kg5estock-5m015760:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5e30dnr10ivctcvfyfr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 14:20:00raw30,900원30,950원30,850원30,850원23,789
cmu6is5es0dnu10ivibo37m8gstock-5m030200:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5em0dnt10ivfpiuio0p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 14:20:00raw53,000원53,000원52,800원52,800원2,649
cmu6is5f50dnw10ivrjo50bgdstock-5m017670:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5f20dnv10iv2jkasfas1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 14:20:00raw88,900원89,100원88,900원89,000원4,628
cmu6is58v0dmq10iv6m6of2h0stock-5m000660:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is58r0dmp10iv9s8mewhf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 14:20:00raw1,850,000원1,852,000원1,848,000원1,849,000원28,263
cmu6is5960dms10ivmikqswgustock-5m005380:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5920dmr10iviykskind1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:20:00raw367,500원367,500원366,500원367,000원3,999
cmu6is59h0dmu10ivubxh24xastock-5m066570:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is59c0dmt10ivdqmbzsln1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 14:20:00raw199,400원199,400원199,000원199,100원6,650
cmu6is59r0dmw10ivl51idj68stock-5m035420:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is59n0dmv10ivgd4jqnjb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 14:20:00raw197,500원197,500원197,200원197,300원6,788
cmu6is5a20dmy10ivpkiyzuczstock-5m035720:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is59y0dmx10ivy3t3dny31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 14:20:00raw33,550원33,550원33,500원33,500원7,361
cmu6is5ao0dn210ivph9q3czastock-5m051910:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5ak0dn110ivpt35xmkj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 14:20:00raw268,500원268,500원267,000원268,000원2,058
cmu6is5ad0dn010iv4jgtleaastock-5m006400:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5a90dmz10iv94j3q1yf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 14:20:00raw545,000원545,000원543,000원544,000원4,346
cmu6is58k0dmo10ivlzm0kdj3stock-5m005930:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5880dmn10iv3bnpdola1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:20:00raw261,500원262,000원261,000원261,500원141,747
cmu6is5b80dn610iviy4dk42nstock-5m005490:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5b40dn510iva61t68x51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 14:20:00raw326,000원326,000원325,000원325,250원1,864
cmu6iyggx0dou10ivvsuokk3ustock-5m096770:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iyggt0dot10ivf2i1nysk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 14:25:00raw136,700원136,900원136,500원136,700원4,492
cmu6iygc10dny10ivlaqdjbkbstock-5m005930:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iygbx0dnx10ivcd1uau071
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:25:00raw261,500원261,500원260,500원261,000원201,058
cmu6iygcc0do010ivste3n3pqstock-5m000660:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iygc80dnz10ivctlb6fps1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 14:25:00raw1,850,000원1,850,000원1,844,000원1,847,000원31,030
cmu6iygcn0do210ivg6j5kovhstock-5m005380:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iygcj0do110ivuiyljooy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:25:00raw366,500원367,000원366,500원367,000원3,189
cmu6iygd10do410iv2e4tilclstock-5m066570:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iygcu0do310ivg80bo1f91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 14:25:00raw199,100원199,100원199,000원199,000원4,431
cmu6iygdd0do610ivnj5smcc0stock-5m035420:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iygd90do510iv1nr4vmjw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 14:25:00raw197,200원197,300원197,100원197,300원7,380
cmu6iygdo0do810ivb2wi9myfstock-5m035720:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iygdk0do710ivyzcqf9e31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 14:25:00raw33,550원33,550원33,450원33,450원24,078
cmu6iygdz0doa10ivmecahxyjstock-5m006400:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iygdv0do910ive23bcgbx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 14:25:00raw544,000원544,000원543,000원544,000원1,622
cmu6iyge90doc10ivkkxvam6kstock-5m051910:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iyge60dob10iv2vd5k2zt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 14:25:00raw268,000원268,000원267,000원267,500원1,931
cmu6iygek0doe10ivype5apfmstock-5m068270:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iygeg0dod10ivnmdev0yk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 14:25:00raw179,900원180,000원179,700원179,700원3,664
cmu6iygev0dog10ivimyq7pylstock-5m005490:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iyger0dof10ivu9cgryyk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 14:25:00raw325,000원325,500원325,000원325,500원1,497
cmu6iygf60doi10ivpq6sg4ibstock-5m000270:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iygf20doh10ivblyiovqe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 14:25:00raw122,100원122,200원121,800원122,100원3,121
cmu6iygfg0dok10ivlbco3o29stock-5m105560:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iygfc0doj10ivrlsdzg5j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 14:25:00raw176,400원176,500원176,100원176,300원10,553
cmu6iygfr0dom10ivv8yh6nkmstock-5m055550:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iygfn0dol10ivrca55apt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 14:25:00raw111,750원111,800원111,300원111,300원13,680
cmu6iygg10doo10ivcdzn8rdestock-5m207940:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iygfx0don10ivd0f281vv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 14:25:00raw1,392,000원1,396,000원1,392,000원1,396,000원307
cmu6iyggc0doq10ivpn5mq2khstock-5m373220:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iygg80dop10ivk91o4ks21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 14:25:00raw365,000원365,500원365,000원365,500원1,545
cmu6iyggl0dos10ivey414z5nstock-5m012330:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iyggi0dor10ivdubdbxps1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 14:25:00raw381,500원382,000원381,000원381,500원4,033
cmu6iygh80dow10iveaor45v9stock-5m028260:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iygh30dov10ivl2xxwmsq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:25:00raw354,000원354,000원353,000원353,000원1,529
cmu6iyghl0doy10iv3kklnr8xstock-5m034730:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:182026-09-18 14:35:18cmu6iyghf0dox10ivyajztl1y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:25:00raw552,000원555,000원550,000원554,000원3,151
cmu6iyghw0dp010ivh8g5t7qtstock-5m003550:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:182026-09-18 14:35:18cmu6iyghs0doz10ivutojkr2g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:25:00raw112,400원112,600원112,300원112,500원1,451
cmu6iygi60dp210ivg8ez88d5stock-5m015760:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:182026-09-18 14:35:18cmu6iygi30dp110ivp2cfh6rv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 14:25:00raw30,850원30,900원30,850원30,850원8,939
cmu6iygig0dp410ivqhwl0144stock-5m030200:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:182026-09-18 14:35:18cmu6iygid0dp310ivvqt3utif1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 14:25:00raw52,800원52,900원52,800원52,900원1,530
cmu6iygir0dp610ivf6sds477stock-5m017670:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:182026-09-18 14:35:18cmu6iygin0dp510ivhiaduyij1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 14:25:00raw89,000원89,100원88,800원88,900원7,189
cmu6j4w1w0dpw10iv58kyijnsstock-5m055550:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:182026-09-18 14:40:18cmu6j4w1s0dpv10ivxn1bm4rb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 14:30:00raw111,400원111,600원111,300원111,400원13,003
cmu6j4w2k0dq010ivgs4z3imbstock-5m373220:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:182026-09-18 14:40:18cmu6j4w2g0dpz10ivv8k0xjdt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 14:30:00raw365,000원366,000원364,500원365,000원4,704
cmu6j4w2u0dq210iviw32llarstock-5m012330:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:182026-09-18 14:40:18cmu6j4w2q0dq110iv51i4d0zc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 14:30:00raw381,500원382,000원381,000원382,000원2,606
cmu6j4w350dq410ivg1vlambostock-5m096770:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:182026-09-18 14:40:18cmu6j4w310dq310iveb92nge31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 14:30:00raw136,600원137,100원136,600원136,900원7,871
cmu6j4w3f0dq610iv4ri5g57vstock-5m028260:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:182026-09-18 14:40:18cmu6j4w3b0dq510iv862aorlb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:30:00raw353,500원354,000원353,000원353,500원2,414
cmu6j4w3r0dq810ivdofumnr2stock-5m034730:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:182026-09-18 14:40:18cmu6j4w3n0dq710ivyo9lea141
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:30:00raw553,000원555,000원552,000원552,000원1,633
cmu6j4w410dqa10ivdk9fy76rstock-5m003550:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:182026-09-18 14:40:18cmu6j4w3x0dq910ivb58dvva31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:30:00raw112,500원112,800원112,400원112,600원1,701
cmu6j4w4b0dqc10ivsg4cgwv4stock-5m015760:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:182026-09-18 14:40:18cmu6j4w480dqb10ivrgib2ja21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 14:30:00raw30,850원30,950원30,850원30,925원19,449
68,478건 중 57,101–57,150← 이전1143 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬