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
cmu6jhrpz0dss10iv5lluc10istock-5m003550:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:192026-09-18 14:50:19cmu6jhrpt0dsr10ivsefn2hmc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:40:00raw112,550원112,700원112,250원112,300원2,289
cmu6jhrpn0dsq10ivuiypr2sestock-5m034730:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:192026-09-18 14:50:19cmu6jhrph0dsp10ivsoiyt4pl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:40:00raw553,500원554,000원551,000원551,500원1,977
cmu6jhrpa0dso10iv9qpng8p9stock-5m028260:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:192026-09-18 14:50:19cmu6jhrp60dsn10ivassosfhv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:40:00raw353,500원353,500원353,000원353,000원1,833
cmu6jhrol0dsk10ivmowox7sustock-5m096770:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhroe0dsj10ivj2k6p4891
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 14:40:00raw136,800원137,100원136,600원137,100원8,725
cmu6jhro70dsi10ive8dmvjnestock-5m373220:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhro20dsh10iv19wddpj81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 14:40:00raw365,250원365,500원365,000원365,500원1,553
cmu6jhrqc0dsu10iv04ujn6zmstock-5m015760:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:192026-09-18 14:50:19cmu6jhrq50dst10ivc2x8o8pu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 14:40:00raw30,900원30,950원30,850원30,850원20,438
cmu6jhrnu0dsg10ivef4y6nz9stock-5m207940:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhrnm0dsf10ivlf3hkkvz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 14:40:00raw1,394,000원1,396,000원1,393,000원1,394,000원657
cmu6jhrnf0dse10iv10d8qldbstock-5m055550:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhrna0dsd10iv7q4bpnt81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 14:40:00raw111,300원111,500원111,300원111,400원6,854
cmu6jhrn00dsc10iv3do9c0fsstock-5m105560:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhrmv0dsb10ivgeeajndu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 14:40:00raw175,900원176,300원175,800원175,900원12,172
cmu6jhrr10dsy10ivz67m1bflstock-5m017670:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:192026-09-18 14:50:19cmu6jhrqw0dsx10iv3omh4cvr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 14:40:00raw88,800원88,900원88,700원88,900원7,810
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
cmu6jo6ea0dto10iva1f9hdi4stock-5m055550:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:172026-09-18 14:55:17cmu6jo6e30dtn10ivohhgm3c01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 14:45:00raw111,400원111,500원111,000원111,150원22,712
cmu6jo6eq0dtq10iv1zwu6j9rstock-5m207940:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:172026-09-18 14:55:18cmu6jo6ej0dtp10ivy4xobbyn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 14:45:00raw1,394,000원1,395,000원1,393,000원1,395,000원592
cmu6jo6fm0dtw10ivspu7y5c5stock-5m012330:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:182026-09-18 14:55:18cmu6jo6fi0dtv10ivbhsyd9rw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 14:45:00raw381,000원381,500원381,000원381,500원6,906
cmu6jo6g00dty10ivxojs46pustock-5m096770:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:182026-09-18 14:55:18cmu6jo6fv0dtx10ivqu62y1kb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 14:45:00raw137,000원137,100원136,700원136,900원8,059
cmu6jo6f30dts10ivfg2ipex8stock-5m373220:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:182026-09-18 14:55:18cmu6jo6ex0dtr10ivw5s132rw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 14:45:00raw365,000원365,500원364,000원364,500원3,085
cmu6jo6gc0du010ivjsyuf9eqstock-5m028260:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:182026-09-18 14:55:18cmu6jo6g60dtz10iv05t4epk11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:45:00raw353,000원353,500원352,000원352,500원4,750
cmu6jo6go0du210ivd1s43l0ustock-5m034730:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:182026-09-18 14:55:18cmu6jo6gi0du110iv0y3iikr91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:45:00raw551,000원553,000원551,000원551,000원1,954
cmu6jo6h00du410ivxszztazestock-5m003550:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:182026-09-18 14:55:18cmu6jo6gv0du310ivk32bb9y81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:45:00raw112,300원112,400원111,700원112,200원3,353
cmu6jo6hd0du610ivxmab1hl9stock-5m015760:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:182026-09-18 14:55:18cmu6jo6h80du510ivy56n2klz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 14:45:00raw30,850원30,900원30,850원30,900원26,233
cmu6jo6hp0du810ivomyfm1xcstock-5m030200:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:182026-09-18 14:55:18cmu6jo6hk0du710ivk21byjy71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 14:45:00raw52,800원53,000원52,800원52,850원3,753
cmu6jo6i30dua10ivfvpwiceistock-5m017670:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:182026-09-18 14:55:18cmu6jo6hw0du910iv3tab9tuy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 14:45:00raw88,700원88,900원88,600원88,700원7,752
cmu6jo6d70dti10ivnzspg8lostock-5m005490:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:172026-09-18 14:55:17cmu6jo6d20dth10ivsxzyjn9i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 14:45:00raw325,000원325,500원325,000원325,500원6,721
cmu6jo6dk0dtk10ivuc4nm5itstock-5m000270:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:172026-09-18 14:55:17cmu6jo6df0dtj10ivxc7rfnza1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 14:45:00raw121,600원121,800원121,550원121,700원7,760
cmu6jo6dw0dtm10ivhiz8gd4ystock-5m105560:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:172026-09-18 14:55:17cmu6jo6dr0dtl10ivvcgrfxvq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 14:45:00raw175,900원176,000원175,700원175,850원9,107
cmu6jo6cj0dte10ivuitypxyistock-5m051910:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:172026-09-18 14:55:17cmu6jo6cc0dtd10ivmdruc2js1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 14:45:00raw268,000원268,500원267,500원267,500원2,395
cmu6jo6b20dt610ivx6phn00ustock-5m066570:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:172026-09-18 14:55:17cmu6jo6aw0dt510ivzvl6b98a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 14:45:00raw198,900원199,000원198,600원198,600원10,788
cmu6jo6aq0dt410iv4ifqi7rmstock-5m005380:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:172026-09-18 14:55:17cmu6jo6al0dt310iv0djqnvmh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:45:00raw367,250원367,500원366,500원366,500원4,628
cmu6jo6ac0dt210ivrumrgib1stock-5m000660:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:172026-09-18 14:55:17cmu6jo6a00dt110ivwh31356x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 14:45:00raw1,849,000원1,850,000원1,843,000원1,844,000원31,645
cmu6jo69t0dt010ivbokudou7stock-5m005930:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:172026-09-18 14:55:17cmu6jo69m0dsz10ivivypdcop1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:45:00raw261,000원261,500원260,500원260,750원142,728
cmu6jo6br0dta10ivlcnwbkhustock-5m035720:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:172026-09-18 14:55:17cmu6jo6bl0dt910iv29952iro1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 14:45:00raw33,550원33,600원33,500원33,550원24,336
cmu6jo6c40dtc10ivj99d35esstock-5m006400:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:172026-09-18 14:55:17cmu6jo6by0dtb10ivsxkn55n61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 14:45:00raw544,000원545,000원543,000원544,000원8,321
cmu6jo6be0dt810ivcnuqfiblstock-5m035420:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:172026-09-18 14:55:17cmu6jo6b80dt710ivio3qxi9o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 14:45:00raw197,200원197,300원197,000원197,000원13,888
cmu6jo6cv0dtg10ivmp2ib2a2stock-5m068270:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:172026-09-18 14:55:17cmu6jo6cp0dtf10ivsrweeyh61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 14:45:00raw180,000원180,100원179,800원179,800원2,795
cmu6k11re0dwm10ivlva0sr8hstock-5m015760:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11r80dwl10ivgv6wn4l31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 14:50:00raw30,850원30,900원30,800원30,800원38,576
cmu6jum6v0dvc10iv10s89qbsstock-5m034730:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum6q0dvb10ivaecmpnzu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:50:00raw552,000원552,000원550,000원550,000원1,754
cmu6jum6j0dva10iv8wy1lsepstock-5m028260:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum6e0dv910ivfsg9vw5l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:50:00raw352,000원352,500원352,000원352,000원1,978
cmu6jum5h0dv410ivwryyd464stock-5m373220:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum5b0dv310ivyovb4nc01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 14:50:00raw364,500원365,500원364,000원364,500원2,815
cmu6jum5t0dv610iv6gqy8nakstock-5m012330:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum5o0dv510iv3gxjr06g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 14:50:00raw381,000원381,500원381,000원381,500원1,001
cmu6jum660dv810ivvl3yrtoostock-5m096770:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum610dv710ivaqahjsnk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 14:50:00raw136,900원137,000원136,700원136,900원8,292
cmu6jum850dvi10ivk52oydeestock-5m017670:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum7y0dvh10ivz2r1n1tt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 14:50:00raw88,800원88,900원88,700원88,800원7,556
cmu6jum4r0dv010iv2epraq9mstock-5m055550:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum4m0duz10ivqxsyrgyz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 14:50:00raw111,100원111,300원111,000원111,200원10,054
cmu6jum540dv210ivziinvvarstock-5m207940:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum4z0dv110iv3wlv0p0d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 14:50:00raw1,393,000원1,396,000원1,393,000원1,394,000원334
cmu6jum7o0dvg10ivxdnpuij4stock-5m030200:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum7h0dvf10ivvxeenzws1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 14:50:00raw52,800원52,900원52,800원52,800원1,047
cmu6jum790dve10ivoa6sg5pestock-5m003550:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum730dvd10iva9lx5a171
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:50:00raw112,200원112,300원111,900원112,100원1,376
cmu6jum2o0duo10iv46p48lgtstock-5m006400:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum2i0dun10ivvwccrnbg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 14:50:00raw545,000원545,000원544,000원544,000원3,543
cmu6jum0b0duc10iv5izs52ixstock-5m005930:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum000dub10ivclhol4cw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:50:00raw261,000원261,000원260,000원260,250원106,183
cmu6jum1y0duk10ivgin8lfo8stock-5m035420:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum1s0duj10iv5xw2uif81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 14:50:00raw197,000원197,100원196,900원196,900원11,099
cmu6jum4g0duy10ivffz1rd57stock-5m105560:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum4a0dux10iv36ew79rc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 14:50:00raw175,800원176,100원175,700원175,800원7,245
cmu6jum1l0dui10ivlm9wm0i0stock-5m066570:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum1f0duh10ivmbu7i4m71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 14:50:00raw198,600원198,700원198,400원198,500원8,861
68,478건 중 57,201–57,250← 이전1145 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬