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
cmu6j4w090dpm10ivgrottagqstock-5m051910:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:182026-09-18 14:40:18cmu6j4w030dpl10ivnilulugw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 14:30:00raw268,000원268,500원267,500원268,000원2,251
cmu6j4vzv0dpk10ivm3oo2ku7stock-5m006400:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:182026-09-18 14:40:18cmu6j4vzr0dpj10ivdianu7eo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 14:30:00raw543,000원544,000원543,000원543,000원3,391
cmu6j4vxy0dp810ivrm2n9n58stock-5m005930:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:172026-09-18 14:40:17cmu6j4vxs0dp710ivt2kck5sj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:30:00raw261,250원261,500원261,000원261,250원70,519
cmu6j4vyc0dpa10iv8v6y7v7lstock-5m000660:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:172026-09-18 14:40:17cmu6j4vy50dp910iveapod5371
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 14:30:00raw1,846,000원1,850,000원1,846,000원1,848,500원29,046
cmu6j4vyo0dpc10ivmbwnnvb2stock-5m005380:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:172026-09-18 14:40:18cmu6j4vyj0dpb10ivfnf3p67l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:30:00raw367,000원367,000원366,500원366,500원3,249
cmu6j4vyz0dpe10ivd8c9u6f5stock-5m066570:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:182026-09-18 14:40:18cmu6j4vyv0dpd10iv34wrj6o71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 14:30:00raw199,000원199,400원199,000원199,100원18,632
cmu6j4vza0dpg10iv66f3p7c6stock-5m035420:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:182026-09-18 14:40:18cmu6j4vz60dpf10ivdq7n45o01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 14:30:00raw197,200원197,500원197,200원197,300원7,670
cmu6j4vzk0dpi10ivlglkebcfstock-5m035720:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:182026-09-18 14:40:18cmu6j4vzg0dph10ivobpxdodx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 14:30:00raw33,450원33,600원33,450원33,550원32,616
cmu6j4w1l0dpu10ivy9xriqaqstock-5m105560:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:182026-09-18 14:40:18cmu6j4w1f0dpt10ivz647orut1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 14:30:00raw176,300원176,400원176,000원176,050원8,951
cmu6j4w290dpy10iv309piknastock-5m207940:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:182026-09-18 14:40:18cmu6j4w230dpx10ivy41uyokh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 14:30:00raw1,395,000원1,396,000원1,394,000원1,395,000원304
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
cmu6j4w4m0dqe10ivo0yxspd6stock-5m017670:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:182026-09-18 14:40:18cmu6j4w4i0dqd10iv1k3n1m7s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 14:30:00raw88,800원89,000원88,800원88,800원5,952
cmu6jbbhj0dri10ivkllm575vstock-5m030200:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:45:182026-09-18 14:45:18cmu6jbbhf0drh10ivcgs5ec7q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 14:30:00raw52,800원52,900원52,800원52,900원1,104
cmu6jbbi40drm10ivnyvl2n0vstock-5m017670:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:182026-09-18 14:45:18cmu6jbbi00drl10iv3c33m23h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 14:35:00raw88,800원89,000원88,700원88,800원6,812
cmu6jbbfu0dr810ivi32rprssstock-5m012330:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:172026-09-18 14:45:17cmu6jbbfo0dr710ivg1jgsgki1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 14:35:00raw382,000원382,000원381,000원381,500원2,207
cmu6jbbg70dra10iv5bhdxzvostock-5m096770:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:182026-09-18 14:45:18cmu6jbbg10dr910ivsl3u0mdi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 14:35:00raw136,900원137,000원136,500원136,800원6,684
cmu6jbbgl0drc10ivtg0g6jwwstock-5m034730:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:182026-09-18 14:45:18cmu6jbbge0drb10ivpuy18ian1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:35:00raw552,000원555,000원551,000원554,000원2,941
cmu6jbbgy0dre10ivt23qnv5gstock-5m003550:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:182026-09-18 14:45:18cmu6jbbgs0drd10ivwcrtmejd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:35:00raw112,600원112,800원112,400원112,500원2,333
cmu6jbbep0dr210ivlhw33xojstock-5m055550:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:172026-09-18 14:45:17cmu6jbbei0dr110ivhyepeo5f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 14:35:00raw111,400원111,500원111,300원111,300원16,785
cmu6jbbfg0dr610iv6ayk7l34stock-5m373220:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:172026-09-18 14:45:17cmu6jbbfa0dr510ivxu0mts6a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 14:35:00raw365,000원365,500원364,500원365,250원1,831
cmu6jbbf30dr410ivx8uqb72zstock-5m207940:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:172026-09-18 14:45:17cmu6jbbex0dr310iv671zy7d81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 14:35:00raw1,394,000원1,395,000원1,394,000원1,394,500원355
cmu6jbbhu0drk10ive2gm7n2xstock-5m030200:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:182026-09-18 14:45:18cmu6jbbhp0drj10iv77qczawv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 14:35:00raw52,800원53,000원52,800원52,850원9,374
cmu6jbbh90drg10ivb1fe60pistock-5m015760:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:182026-09-18 14:45:18cmu6jbbh50drf10ivx542lkgi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 14:35:00raw30,925원30,950원30,900원30,900원12,842
cmu6jhrkx0ds010ivo1gljgqnstock-5m006400:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhrks0drz10iv8b9udsqc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 14:35:00raw543,000원544,000원543,000원543,000원3,824
cmu6jbbdc0dqu10ivf6vsvdozstock-5m068270:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:172026-09-18 14:45:17cmu6jbbd80dqt10ivsn952sgc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 14:35:00raw179,900원180,100원179,800원179,900원4,555
cmu6jbbdm0dqw10ivx6p3svptstock-5m005490:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:172026-09-18 14:45:17cmu6jbbdj0dqv10ivzypqdtef1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 14:35:00raw325,500원326,000원325,000원325,500원1,947
cmu6jbbdy0dqy10ivj2xy6tuistock-5m000270:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:172026-09-18 14:45:17cmu6jbbdu0dqx10ivncue5jzs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 14:35:00raw121,600원122,100원121,600원121,900원5,016
cmu6jbbeb0dr010ivsewos29ustock-5m105560:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:172026-09-18 14:45:17cmu6jbbe50dqz10ivltnu99hz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 14:35:00raw176,050원176,100원175,900원175,950원8,888
cmu6jbbd20dqs10ivp62773vvstock-5m051910:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:172026-09-18 14:45:17cmu6jbbcy0dqr10ivg5qch3631
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 14:35:00raw268,500원268,500원268,000원268,000원680
cmu6jbbcs0dqq10iv6jkn4bfhstock-5m035720:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:172026-09-18 14:45:17cmu6jbbco0dqp10ivdtng5pwb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 14:35:00raw33,550원33,600원33,500원33,600원16,504
cmu6jbbci0dqo10ivf4fmvkrqstock-5m035420:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:172026-09-18 14:45:17cmu6jbbce0dqn10ivq50x3c261
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 14:35:00raw197,300원197,500원197,300원197,300원6,371
cmu6jbbc80dqm10iv1nyymq84stock-5m066570:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:172026-09-18 14:45:17cmu6jbbc10dql10iv8lgzz1ov1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 14:35:00raw199,100원199,200원198,900원199,000원9,387
cmu6jbbbu0dqk10iv2lmhsp2vstock-5m005380:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:172026-09-18 14:45:17cmu6jbbbq0dqj10ivbefc0nob1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:35:00raw366,500원368,000원366,500원367,750원7,138
cmu6jbbbk0dqi10iv1ahyyq3istock-5m000660:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:172026-09-18 14:45:17cmu6jbbbe0dqh10ivy2a7i4l61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 14:35:00raw1,849,000원1,851,000원1,847,000원1,850,000원37,101
cmu6jbbb60dqg10ivni9jjdjxstock-5m005930:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:172026-09-18 14:45:17cmu6jbbav0dqf10ivzykhbmfj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:35:00raw261,250원262,000원261,000원261,500원198,992
cmu6jhroz0dsm10ivgw67xfurstock-5m028260:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhrou0dsl10ivqrdcdl5m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:35:00raw354,000원354,500원353,000원353,500원4,626
cmu6jhrqo0dsw10ivoffl0ed1stock-5m030200:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:192026-09-18 14:50:19cmu6jhrqk0dsv10ivfu8685vk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 14:40:00raw52,800원53,000원52,800원52,900원4,021
cmu6jhrir0dro10iv1xqux52sstock-5m005930:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhril0drn10ivn1hb6tbf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:40:00raw261,750원261,750원261,000원261,000원158,379
cmu6jhrj50drq10ivrrvqjfgtstock-5m000660:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhrj00drp10iv099kajqf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 14:40:00raw1,851,000원1,851,000원1,847,000원1,848,000원30,496
cmu6jhrji0drs10ivyq5lf1adstock-5m005380:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhrjc0drr10ivvy9flqco1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:40:00raw367,750원368,000원367,000원367,000원4,386
cmu6jhrjt0dru10ivkhfbrzxfstock-5m066570:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhrjp0drt10ivjlzr8mz81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 14:40:00raw199,000원199,000원198,900원198,900원5,278
cmu6jhrkb0drw10ivx8dlbqf6stock-5m035420:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhrk50drv10ivbbgh6ll41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 14:40:00raw197,300원197,400원197,200원197,200원11,792
cmu6jhrkm0dry10iv34hg1emjstock-5m035720:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhrkh0drx10ivd9v1d8bz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 14:40:00raw33,550원33,600원33,550원33,600원5,064
cmu6jhrl80ds210ivqn8ajdgrstock-5m006400:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhrl40ds110ivr600nqsr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 14:40:00raw543,000원545,000원543,000원544,000원4,900
cmu6jhrll0ds410ivg4vnvymwstock-5m051910:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhrle0ds310ivcdim77u31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 14:40:00raw268,000원268,500원268,000원268,000원917
cmu6jhrlx0ds610ivy7pvib5mstock-5m068270:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhrlq0ds510ivbu00dcoc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 14:40:00raw179,800원180,100원179,800원180,000원2,873
cmu6jhrm90ds810ivylcvmyugstock-5m005490:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhrm30ds710ivwxjlq5371
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 14:40:00raw325,000원325,500원325,000원325,250원1,296
cmu6jhrml0dsa10iv1jnx8vhlstock-5m000270:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhrmf0ds910ivqzh4gbkd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 14:40:00raw121,800원121,900원121,500원121,600원5,566
68,478건 중 57,151–57,200← 이전1144 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬