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
cmu6c647k0cbs10ivmiftz3iqstock-5m068270:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c647g0cbr10ivy49xypgn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 11:15:00raw180,200원180,400원180,100원180,100원1,734
cmu6c647b0cbq10ivhf8bg5xtstock-5m051910:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c64770cbp10ivgnbdz74w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 11:15:00raw266,500원266,500원266,000원266,500원88
cmu6c64720cbo10ivup6a3twfstock-5m006400:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c646y0cbn10ivalq94xcc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 11:15:00raw540,000원540,000원539,000원539,000원686
cmu6c64be0cck10ivzdcg1k59stock-5m017670:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c64b90ccj10iv4oxl7uf81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 11:15:00raw88,800원88,900원88,600원88,800원2,783
cmu6c646s0cbm10iv3uxlh8ofstock-5m035720:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c646o0cbl10ivaez1d1yr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 11:15:00raw33,450원33,450원33,400원33,450원2,706
cmu6c646j0cbk10ivy8z3c86istock-5m035420:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:172026-09-18 11:25:17cmu6c646g0cbj10iv7lv1ewqy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 11:15:00raw196,800원197,100원196,700원197,000원8,358
cmu6c646b0cbi10iv2i8p1idostock-5m066570:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:172026-09-18 11:25:17cmu6c64670cbh10ivzun0oya21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 11:15:00raw199,200원199,300원199,200원199,200원484
cmu6c64620cbg10iv58dqc4uvstock-5m005380:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:172026-09-18 11:25:17cmu6c645y0cbf10ivt4p1qkek1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:15:00raw367,000원367,000원366,000원366,500원3,405
cmu6c645t0cbe10ivzkg97m9fstock-5m000660:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:172026-09-18 11:25:17cmu6c645p0cbd10iv4z9xchs11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 11:15:00raw1,824,000원1,824,000원1,821,000원1,822,000원23,531
cmu6c64au0cci10iv3g2kety6stock-5m030200:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c64ar0cch10iv9xgqssy21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 11:15:00raw53,100원53,100원53,000원53,000원210
cmu6c64am0ccg10iveb069aarstock-5m015760:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c64aj0ccf10iv5j4qp5je1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 11:15:00raw30,950원30,950원30,900원30,950원9,333
cmu6c64ad0cce10ivy69zg4v2stock-5m003550:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c64a90ccd10ivhr6g09w21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:15:00raw112,000원112,000원111,700원111,800원849
cmu6ccj8a0cd410iv2grphpdistock-5m000270:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj860cd310iv6q5xh5aq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:15:00raw121,400원121,600원121,300원121,600원14,433
cmu6c645j0cbc10ivv3j63o7cstock-5m005930:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:172026-09-18 11:25:17cmu6c645f0cbb10ivnp19jrgb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:15:00raw259,250원260,000원258,500원259,000원192,866
cmu6c64a30ccc10iv39whexbpstock-5m034730:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c649z0ccb10ivgcrzv6wr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 11:15:00raw540,000원541,000원539,000원539,000원284
cmu6c649u0cca10ivx0x3ni94stock-5m028260:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c649q0cc910iv5z54x9351
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 11:15:00raw354,500원354,500원353,500원354,500원577
cmu6c649l0cc810iva81qex81stock-5m096770:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c649h0cc710iv7pf25rb21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 11:15:00raw137,100원137,200원137,000원137,200원3,690
cmu6c649c0cc610ivtnhmh1zistock-5m012330:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c64980cc510iv6oer5idt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 11:15:00raw382,500원383,000원382,000원382,000원1,548
cmu6ccj8s0cd810ivxvyydpinstock-5m105560:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj8o0cd710ivdulk3p291
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 11:20:00raw175,700원176,200원175,700원176,200원8,838
cmu6cizf70ce210ivpy0jjqvxstock-5m035420:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizf30ce110iva9pqheh11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 11:20:00raw197,050원197,200원197,000원197,100원5,557
cmu6cizie0ces10ivkwrxyfxzstock-5m096770:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizia0cer10ivtw6slpo81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 11:20:00raw137,200원137,300원137,000원137,300원6,273
cmu6ccjd00cds10ivyn3d2hw3stock-5m017670:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccjcw0cdr10iv64efpa2l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 11:20:00raw88,800원88,900원88,700원88,800원2,635
cmu6ccjcq0cdq10ivzjsxw2s3stock-5m030200:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccjcn0cdp10ivvq8piwwq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 11:20:00raw53,000원53,100원53,000원53,100원1,222
cmu6ccjcg0cdo10ivvtrasec4stock-5m015760:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccjcd0cdn10ivcmaap8mw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 11:20:00raw30,900원30,950원30,900원30,900원3,648
cmu6ccjc50cdm10ivr26hwyn4stock-5m003550:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccjc00cdl10iv5qo0343r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:20:00raw111,700원111,900원111,700원111,900원773
cmu6ccj4c0ccm10ivaj9biz0wstock-5m005930:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj450ccl10iv5cezyqdp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:20:00raw258,750원259,500원258,500원259,000원66,961
cmu6ccj500cco10iv949qv60pstock-5m000660:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj4s0ccn10ivnfvzm32w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 11:20:00raw1,822,000원1,825,000원1,821,000원1,825,000원21,230
cmu6ccj5k0ccq10ivtlprasmvstock-5m005380:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj5d0ccp10ivlhj157u21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:20:00raw366,000원366,500원366,000원366,500원2,139
cmu6ccj650ccs10iv7zxyck7zstock-5m066570:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj5x0ccr10ivhqv448vb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 11:20:00raw199,200원199,300원199,100원199,300원1,950
cmu6ccj6p0ccu10ivy9718m5tstock-5m035720:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj6i0cct10ivecaz7w8m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 11:20:00raw33,425원33,450원33,400원33,450원3,361
cmu6ccj780ccw10iv0ujxw9alstock-5m006400:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj740ccv10iv1f31ovaf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 11:20:00raw539,000원540,000원539,000원539,000원901
cmu6ccj7i0ccy10iv52q1xqf0stock-5m051910:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj7e0ccx10ivgn1nxzg51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 11:20:00raw266,250원266,500원266,000원266,500원119
cmu6ccjbo0cdk10ivh6ra6j9qstock-5m034730:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccjbg0cdj10iv8mz26vib1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 11:20:00raw540,000원540,000원537,000원539,000원966
cmu6ccj7r0cd010iv4qm5h2esstock-5m068270:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj7n0ccz10ivg1w83av01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 11:20:00raw180,200원180,300원180,000원180,100원1,827
cmu6ccj810cd210iva3dguy8ostock-5m005490:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj7x0cd110ivvmuvy4j81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:20:00raw324,500원325,000원324,500원325,000원299
cmu6ccjaw0cdi10ivnm4rrwazstock-5m028260:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccjao0cdh10ivu8g9adfp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 11:20:00raw354,000원354,500원353,500원353,500원324
cmu6ccja80cdg10ivbc9zhnhhstock-5m012330:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj9z0cdf10ivq8xlpi1p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 11:20:00raw382,000원382,500원382,000원382,000원359
cmu6ccj9k0cde10ivjokdxt3pstock-5m373220:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj9g0cdd10ivayzt48zz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 11:20:00raw363,500원364,000원363,500원364,000원343
cmu6ccj9b0cdc10ivu6asar0ystock-5m207940:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj970cdb10ivciycdc771
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:20:00raw1,395,000원1,397,000원1,394,000원1,396,000원220
cmu6ccj910cda10iv1i3544oastock-5m055550:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj8x0cd910ivh2eystdw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 11:20:00raw111,300원111,500원111,200원111,500원3,035
cmu6ccj8i0cd610iv6ldvtwswstock-5m000270:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj8e0cd510iv33ihmyof1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:20:00raw121,500원121,600원121,500원121,600원3,133
cmu6cizgx0ceg10ivbw71b06bstock-5m000270:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizgu0cef10ivtfa7fa9f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:25:00raw121,500원121,600원121,500원121,600원2,032
cmu6cizgp0cee10iv0019d9gtstock-5m005490:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizgl0ced10ivzh4y3g771
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:25:00raw325,000원325,000원324,500원324,500원423
cmu6cizgg0cec10iv1sg8zw0ostock-5m068270:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizgc0ceb10ivpex0q6sc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 11:25:00raw180,000원180,200원180,000원180,000원2,129
cmu6cizff0ce410iviho0mq7ustock-5m035420:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizfc0ce310ivli0ey8l81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 11:25:00raw197,100원197,300원197,000원197,100원6,183
cmu6cizg60cea10iveum87osxstock-5m051910:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizg20ce910ivzcort9di1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 11:25:00raw266,500원266,500원266,000원266,000원492
cmu6cize40cdu10iv59rr399nstock-5m005930:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizds0cdt10ivu7ebjhub1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:25:00raw259,000원259,500원259,000원259,250원57,101
cmu6cizef0cdw10iv6qhop5jqstock-5m000660:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizeb0cdv10ivj215t0mk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 11:25:00raw1,825,000원1,825,000원1,818,000원1,821,000원19,786
cmu6cizeo0cdy10ivlh5ho3sistock-5m005380:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizek0cdx10ivrcdy2e7p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:25:00raw366,000원366,500원366,000원366,500원2,070
cmu6cizke0cf610ivmq40ss7mstock-5m017670:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizk80cf510ivf31ix72m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 11:25:00raw88,800원89,000원88,800원88,900원3,618
66,635건 중 56,251–56,300← 이전1126 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬