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
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
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
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
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
cmu6jum310duq10ivjpixvq37stock-5m051910:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum2u0dup10ivibgfgmhj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 14:50:00raw267,500원268,500원267,500원268,000원3,917
cmu6k11kk0dvk10ivd3ill63sstock-5m005930:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11k60dvj10iv4avaqqd71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:55:00raw260,250원260,500원259,500원259,750원112,588
cmu6k11n10dvy10iv6jsrovm6stock-5m068270:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11mv0dvx10ivu29xo3al1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 14:55:00raw179,900원180,400원179,900원180,300원2,729
cmu6k11mc0dvu10iv0bl3bxo6stock-5m035720:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11m60dvt10ivpwqn8b041
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 14:55:00raw33,550원33,600원33,550원33,550원5,686
cmu6k11qo0dwi10ivl9kp5twhstock-5m034730:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11qi0dwh10ivhg9owtgs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:55:00raw550,000원551,000원548,000원549,000원2,628
cmu6k11r00dwk10ivpvfgj6efstock-5m003550:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11qu0dwj10ivbj4hwl641
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:55:00raw112,100원112,400원112,100원112,100원1,587
cmu6k11ro0dwo10ivwj2bknkustock-5m015760:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11rj0dwn10iv51j2462r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 14:55:00raw30,850원30,850원30,800원30,800원26,256
cmu6k11s00dwq10ivzmaoch4bstock-5m030200:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11rv0dwp10ivzdyrvsww1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 14:55:00raw52,900원52,900원52,800원52,800원2,446
cmu6k11se0dws10ivuh4d9urnstock-5m017670:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11s80dwr10ivxhaiophj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 14:55:00raw88,700원88,900원88,700원88,700원5,383
cmu6k11qa0dwg10ivnt9wo49kstock-5m028260:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11q50dwf10ivbcqc1ua11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:55:00raw352,000원352,500원351,000원351,500원6,760
cmu6k11px0dwe10iv0y5xomqbstock-5m096770:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11pt0dwd10ivldm1f25j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 14:55:00raw136,800원137,100원136,600원137,100원9,315
cmu6k11pm0dwc10ivugbc164cstock-5m012330:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11pe0dwb10iv5a8nd26p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 14:55:00raw381,000원381,500원380,000원380,500원10,221
cmu6k11mp0dvw10ivzpypnhy1stock-5m006400:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11mj0dvv10ivrt866ap61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 14:55:00raw544,000원545,000원544,000원545,000원3,994
cmu6k11p80dwa10iv44zhb5iastock-5m373220:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11p00dw910iv4xo9erdl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 14:55:00raw365,000원365,500원364,500원365,000원2,903
cmu6k11or0dw810iv1wpezx7tstock-5m207940:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11om0dw710ivo9wdmmat1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 14:55:00raw1,394,000원1,397,000원1,393,000원1,397,000원747
cmu6k7gpb0dx810ivx0y6orj6stock-5m051910:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gp70dx710ivmx1fxerd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 14:55:00raw268,250원269,000원268,000원268,000원2,470
cmu6k11od0dw610ivudni5vo1stock-5m055550:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11o70dw510iv8cxid34w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 14:55:00raw111,200원111,400원111,200원111,300원6,410
cmu6k11o10dw410ivkgm89u1vstock-5m105560:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11nv0dw310ivzvy1w7lp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 14:55:00raw175,800원175,900원175,700원175,800원9,227
cmu6k11no0dw210ivng31hn7hstock-5m000270:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11nj0dw110ivdfhwz65r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 14:55:00raw121,700원121,800원121,700원121,700원4,456
cmu6k11la0dvo10ivwrgfx6egstock-5m005380:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11l50dvn10iv8qo7ul5l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:55:00raw367,000원367,000원366,000원366,250원8,013
cmu6k11ln0dvq10ivyy5x3cezstock-5m066570:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11lh0dvp10ivub3wgnfs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 14:55:00raw198,400원198,500원197,900원197,900원15,633
cmu6k11m00dvs10ivgoztvdicstock-5m035420:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11lv0dvr10ive6r8sfdo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 14:55:00raw196,900원197,300원196,900원197,000원19,861
cmu6k11kz0dvm10ivo3i6hpb2stock-5m000660:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11ku0dvl10ivpynwaoet1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 14:55:00raw1,844,000원1,844,000원1,833,000원1,835,000원44,539
cmu6k11nc0dw010ivqlmm4y53stock-5m005490:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11n70dvz10ivjf9jelg21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 14:55:00raw325,000원326,500원325,000원326,000원4,900
cmu6k7gqd0dxe10iv7y809t8ostock-5m005490:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gq70dxd10ivytjhsglg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 15:00:00raw326,500원326,500원326,000원326,500원2,594
cmu6k7gq00dxc10iv2pinplkdstock-5m068270:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gps0dxb10ivlf00zel41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 15:00:00raw180,300원180,500원180,200원180,500원3,344
cmu6k7gt50dxu10ivu7dy82h5stock-5m034730:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gt00dxt10iv2ah1hfud1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 15:00:00raw549,000원550,000원547,500원548,000원5,426
cmu6k7gst0dxs10ivek5trmybstock-5m028260:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gsn0dxr10ivjeylojyq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 15:00:00raw351,500원352,000원351,000원351,500원5,142
cmu6k7gsh0dxq10ivoqkx8pzfstock-5m096770:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gsa0dxp10ivsgspjsca1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 15:00:00raw137,100원137,100원136,300원136,400원12,829
cmu6k7gs30dxo10ivo7o1pi7ostock-5m012330:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gry0dxn10ivs7bh43jw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 15:00:00raw380,500원381,000원380,500원380,500원1,529
cmu6k7grr0dxm10iv02bx1w6sstock-5m373220:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7grl0dxl10ivsbilrri71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 15:00:00raw365,000원365,500원364,500원365,000원4,296
cmu6k7grf0dxk10iv4v377i5ustock-5m207940:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gr90dxj10ivalu52q5b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 15:00:00raw1,396,000원1,398,000원1,395,000원1,396,000원404
cmu6k7gr20dxi10iv4ecav2xhstock-5m055550:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gqx0dxh10ivpnt8h9ys1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 15:00:00raw111,300원111,500원111,100원111,300원4,711
cmu6k7gqq0dxg10ivj6kbz7v6stock-5m000270:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gqj0dxf10ivpnfp2lke1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 15:00:00raw121,800원122,000원121,700원121,750원10,277
cmu6kdwiv0dz410ivwfxuhbvxstock-5m003550:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwir0dz310iv9w49fpig1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 15:00:00raw112,100원112,500원111,900원112,300원3,346
cmu6k7god0dx210iv4rq72fy5stock-5m035420:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7go70dx110ivt4ph5idn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 15:00:00raw197,000원197,300원196,900원197,100원10,741
cmu6k7gti0dxw10iv5lg4vi2tstock-5m015760:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gtd0dxv10ivs592djvv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 15:00:00raw30,800원30,900원30,800원30,850원27,533
cmu6k7gtu0dxy10iv5x389o1hstock-5m030200:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gtq0dxx10ivq72oucjo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 15:00:00raw52,800원53,000원52,800원52,900원1,346
cmu6k7gu80dy010ivf8u6uk95stock-5m017670:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gu10dxz10ivbhwuma4u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 15:00:00raw88,700원88,900원88,500원88,700원11,026
cmu6k7gop0dx410ivav8j6nkpstock-5m035720:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7goj0dx310ivb8bwo4jk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 15:00:00raw33,550원33,650원33,550원33,550원24,520
cmu6k7gp10dx610iva3qo4vfystock-5m006400:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gow0dx510ivdiyvp5y91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 15:00:00raw545,000원545,000원543,000원544,000원8,848
cmu6kdwfy0dym10iv830v5rc8stock-5m105560:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwfs0dyl10iv20kutj1s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 15:00:00raw175,800원175,900원175,600원175,700원9,373
cmu6k7gpl0dxa10ivqhdjd4izstock-5m051910:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gph0dx910ivhsxz3qnz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 15:00:00raw268,000원269,000원268,000원268,500원2,650
cmu6k7gms0dwu10ivtf4788kystock-5m005930:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gmo0dwt10ivtu7hw2fn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 15:00:00raw259,500원260,500원259,500원260,250원118,589
68,478건 중 57,251–57,300← 이전1146 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬