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
cmu6fka7p0czo10ivj8a3fy9wstock-5m000660:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fka7l0czn10ivj7rg52uk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 12:50:00raw1,841,000원1,847,000원1,841,000원1,845,000원59,465
cmu6fqq3e0d1k10ivzvy43wyfstock-5m207940:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq3a0d1j10ivunfdduxi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 12:50:00raw1,402,000원1,402,000원1,397,000원1,398,000원397
cmu6fka7z0czq10ivuyoo5yt7stock-5m005380:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fka7v0czp10iv7t6k62sk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:50:00raw367,500원368,000원367,500원367,500원1,155
cmu6fkac90d0o10ivot1yz8mlstock-5m003550:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:182026-09-18 13:00:18cmu6fkac50d0n10ivrka364uw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:50:00raw112,600원112,600원112,400원112,500원756
cmu6fkaci0d0q10iv1a3fq5cnstock-5m015760:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:182026-09-18 13:00:18cmu6fkacf0d0p10ivwc9rtiv81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 12:50:00raw30,900원30,950원30,850원30,900원7,454
cmu6fqq430d1q10ive479jgufstock-5m012330:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq400d1p10iv7iatk5re1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 12:55:00raw382,000원382,500원382,000원382,000원613
cmu6fqq4m0d1u10ivuslki04tstock-5m028260:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq4i0d1t10ivdl1jawzf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:55:00raw355,000원356,000원355,000원356,000원1,017
cmu6fqq4v0d1w10ivftxrir6fstock-5m034730:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq4s0d1v10ivhxbsbkot1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 12:55:00raw547,000원552,000원547,000원552,000원2,670
cmu6fqq540d1y10ivvao6k7m8stock-5m003550:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq500d1x10ivsqe8yjts1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:55:00raw112,300원112,700원112,300원112,400원971
cmu6fqq5e0d2010ivk39a5pmrstock-5m030200:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq5a0d1z10iv5l32xijj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 12:55:00raw52,850원52,900원52,800원52,800원157
cmu6fqq5o0d2210ivfa6nzcp7stock-5m017670:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq5k0d2110ivwypuid241
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 12:55:00raw88,900원89,100원88,900원89,100원5,645
cmu6fqpz60d0w10ivb5is3sxxstock-5m005930:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqpz00d0v10ivma2le91i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:55:00raw260,500원261,500원260,500원261,000원279,945
cmu6fqpzm0d0y10iv9s7zfruestock-5m000660:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqpzg0d0x10ivzr6wko9b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 12:55:00raw1,845,000원1,847,000원1,844,000원1,846,000원27,528
cmu6fqq030d1010ivzpus6wilstock-5m005380:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqpzz0d0z10ivsuzdufkh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:55:00raw368,000원368,000원367,000원367,500원2,730
cmu6fx4zf0d2k10ivd0ulvmylstock-5m068270:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx4zb0d2j10ivc18snmdw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 12:55:00raw180,200원180,400원180,200원180,200원2,187
cmu6fx52o0d3a10iv18x22z8pstock-5m015760:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx52k0d3910ivpbx82mlu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 12:55:00raw30,850원30,950원30,850원30,900원8,714
cmu6fqq0c0d1210iv5xefopc5stock-5m066570:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq080d1110ivocslghtx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 12:55:00raw199,900원200,500원199,900원200,500원7,070
cmu6fqq0m0d1410ivwc8bew5rstock-5m035420:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq0i0d1310iv9cc3mztr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 12:55:00raw197,200원197,300원197,100원197,200원5,228
cmu6fqq0w0d1610ivvpnb9cihstock-5m035720:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq0s0d1510iv12xjkkfr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:55:00raw33,350원33,400원33,350원33,400원7,114
cmu6fqq150d1810ivqcbw15v9stock-5m006400:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq120d1710ivoddfsuho1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 12:55:00raw541,000원542,000원541,000원542,000원1,086
cmu6fqq1f0d1a10ivhzl5rkj0stock-5m051910:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq1b0d1910ive0nal2mn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 12:55:00raw267,500원268,000원267,500원268,000원248
cmu6fqq1z0d1c10iv6btj938zstock-5m005490:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq1u0d1b10ivku55fufv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 12:55:00raw324,500원325,000원324,000원324,500원1,170
cmu6fqq2l0d1e10ivwqyh1npzstock-5m000270:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq2g0d1d10ivk0k6xytz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 12:55:00raw121,900원122,200원121,900원122,100원2,390
cmu6fqq2v0d1g10ivib7qjog8stock-5m105560:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq2q0d1f10iv3ehkmlga1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 12:55:00raw177,000원177,100원176,800원176,900원8,900
cmu6fqq350d1i10ivxkmdn5i0stock-5m055550:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq310d1h10ivs4q1dp0a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 12:55:00raw111,700원111,900원111,600원111,800원5,054
cmu6fqq3m0d1m10ivoutver61stock-5m207940:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq3i0d1l10ivn9u1xocj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 12:55:00raw1,398,000원1,400,000원1,396,000원1,397,000원207
cmu6fqq3v0d1o10ivy7gevv09stock-5m373220:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq3r0d1n10ivlf5d0u6t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 12:55:00raw363,250원364,000원363,000원364,000원368
cmu6fqq4d0d1s10iv6jai1i4hstock-5m096770:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq490d1r10ivb2taumqx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 12:55:00raw137,000원137,200원136,800원137,000원3,507
cmu6fx4xn0d2810ivjq80v8kdstock-5m005380:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx4xi0d2710ivk991ucgq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:00:00raw367,500원368,000원367,000원368,000원3,766
cmu6fx51v0d3410ivxkwm4wxcstock-5m028260:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx51s0d3310iv0rf4zos31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:00:00raw356,000원356,500원355,500원356,500원916
cmu6fx5250d3610iv54josvt1stock-5m034730:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx5210d3510ivd3otaz1f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:00:00raw552,000원552,000원550,000원550,000원1,451
cmu6fx52e0d3810ivuxlxw964stock-5m003550:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx52b0d3710ivjt0mvsos1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:00:00raw112,400원112,600원112,200원112,200원1,763
cmu6fx50x0d2w10ivx1m1769astock-5m207940:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx50t0d2v10ivjncavcf51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 13:00:00raw1,397,000원1,400,000원1,396,000원1,397,000원415
cmu6fx50n0d2u10iv5f6d5gz4stock-5m055550:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx50k0d2t10ivf24chs8q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 13:00:00raw111,900원112,000원111,700원111,800원7,210
cmu6fx50e0d2s10ivkq8secdzstock-5m105560:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx50a0d2r10iv0y8q6hum1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 13:00:00raw176,800원177,000원176,700원176,750원6,004
cmu6fx5050d2q10ivy1qoaydjstock-5m000270:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx5010d2p10iviwu0afl81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:00:00raw122,100원122,300원122,000원122,100원3,186
cmu6fx4zw0d2o10ivwna1hpnmstock-5m005490:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx4zs0d2n10iv4lynuqs41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:00:00raw325,000원325,000원324,000원324,000원972
cmu6fx4zm0d2m10ivrt09fuebstock-5m068270:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx4zj0d2l10ivqk3cd0891
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 13:00:00raw180,300원180,700원180,300원180,500원3,760
cmu6fx4z60d2i10ivwct0q5hystock-5m051910:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx4z20d2h10ivv8up9fqg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 13:00:00raw268,000원268,000원267,500원268,000원488
cmu6fx4yw0d2g10ivv2nbcf7astock-5m006400:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx4yt0d2f10ivra5fb2a01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 13:00:00raw542,000원542,000원540,000원541,000원1,224
cmu6fx4yn0d2e10ivl1z304jcstock-5m035720:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx4yj0d2d10ivm6811k931
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 13:00:00raw33,400원33,500원33,350원33,450원18,765
cmu6fx52v0d3c10ivj3wv0098stock-5m015760:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx52s0d3b10ivpu4an4381
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 13:00:00raw30,950원30,950원30,900원30,950원9,434
cmu6fx5350d3e10iv43dpde7istock-5m030200:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx5310d3d10ivu6iw3p8c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 13:00:00raw52,900원53,000원52,800원52,800원4,040
cmu6fx53f0d3g10ivq1cfq4uxstock-5m017670:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx53b0d3f10ivpheq508o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 13:00:00raw89,000원89,200원88,900원89,000원4,242
cmu6fx4x00d2410iv4s9vekkdstock-5m005930:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx4ww0d2310iv0vzhpo0z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:00:00raw260,500원261,500원260,500원261,000원140,207
cmu6fx4xb0d2610iv814jg9atstock-5m000660:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx4x70d2510ivij56rueo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 13:00:00raw1,846,000원1,849,000원1,846,000원1,848,000원30,294
cmu6fx51n0d3210iv816vlwk9stock-5m096770:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx51j0d3110iv2q456y2k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 13:00:00raw137,000원137,200원136,800원136,900원5,471
cmu6fx4xz0d2a10ivn90aa4lestock-5m066570:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx4xv0d2910iv3ga3y8vh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 13:00:00raw200,500원200,500원200,000원200,000원2,069
cmu6fx4yc0d2c10ivhxgjfw7hstock-5m035420:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx4y80d2b10iv3m2uindq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 13:00:00raw197,100원197,700원197,100원197,600원8,739
cmu6fx5150d2y10ivm1dv2ks8stock-5m373220:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx5120d2x10iveu0sq1rf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 13:00:00raw363,500원364,000원363,500원364,000원197
66,819건 중 56,701–56,750← 이전1135 / 1337 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬