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
cmu6gtaqn0d8w10ivln8yhsrwstock-5m006400:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtaqk0d8v10ivjjiw2mtm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 13:25:00raw540,000원540,000원539,000원539,000원1,523
cmu6gtap40d8k10ivbsgkpiw4stock-5m000660:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:172026-09-18 13:35:17cmu6gtap00d8j10ivgvzr85011
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 13:25:00raw1,846,000원1,849,000원1,843,000원1,848,000원32,423
cmu6gtaqe0d8u10ivsqu09klystock-5m035720:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtaqa0d8t10ivpw88rj9q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 13:25:00raw33,425원33,450원33,350원33,450원6,810
cmu6gtaq40d8s10iv7gh45zr8stock-5m035420:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtaq00d8r10iv9zauyf0k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 13:25:00raw196,950원197,400원196,900원197,300원7,645
cmu6gtaou0d8i10iv8e6f72d0stock-5m005930:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:172026-09-18 13:35:17cmu6gtaop0d8h10ivdvycdg691
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:25:00raw259,500원261,000원259,500원260,250원153,588
cmu6gtatv0d9m10ivezhttfo6stock-5m030200:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtatr0d9l10ivo48wzv4x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 13:25:00raw52,900원52,900원52,800원52,800원465
cmu6gtatl0d9k10ivjjvd9cnbstock-5m015760:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtath0d9j10iv9gp5chuh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 13:25:00raw30,875원30,900원30,800원30,850원34,650
cmu6gtatb0d9i10ivr4gt5uylstock-5m003550:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtat70d9h10ivls8yv7bg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:25:00raw111,600원112,000원111,600원111,800원1,387
cmu6gtat10d9g10ivm5nb9gusstock-5m028260:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtasy0d9f10ivcmixjgfb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:25:00raw353,500원354,000원353,000원354,000원1,071
cmu6gtass0d9e10iv358ho07dstock-5m096770:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtaso0d9d10iv56228c8x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 13:25:00raw136,500원136,500원136,000원136,200원6,511
cmu6gtau40d9o10iv8tkakoi5stock-5m017670:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtau10d9n10ivt8eoruo21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 13:25:00raw88,800원89,000원88,800원88,900원3,943
cmu6gzpq90dae10ivo5mx7fj3stock-5m055550:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzpq40dad10ivlbqi1q2k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 13:25:00raw111,400원111,450원111,200원111,200원5,984
cmu6gtas20d9810ivpdnl2g6rstock-5m207940:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtarz0d9710iv3nhz9lhv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 13:25:00raw1,393,000원1,394,000원1,392,000원1,394,000원344
cmu6gzppp0daa10ive03zp6r6stock-5m105560:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzppl0da910ivh9d8x3k61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 13:25:00raw176,300원176,600원176,300원176,500원4,947
cmu6gtapm0d8o10ivdnffk4r0stock-5m066570:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtapi0d8n10ivf4toguvx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 13:25:00raw199,500원199,600원199,300원199,400원2,832
cmu6gtarn0d9410iv0bejucvzstock-5m000270:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtark0d9310iv9gycgj6y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:25:00raw121,700원121,900원121,600원121,700원2,983
cmu6h65jj0dc210ivybwdrj3kstock-5m034730:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65jf0dc110ivl58qaos21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:30:00raw549,000원551,000원549,000원550,000원1,130
cmu6gzpnd0d9s10iv16p53ur6stock-5m000660:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzpn90d9r10ivorgvcjby1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 13:30:00raw1,848,000원1,850,000원1,846,000원1,847,000원26,815
cmu6gzpnl0d9u10ivcdwxkua8stock-5m005380:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzpni0d9t10ivkqjkh8fm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:30:00raw366,000원366,500원366,000원366,500원1,851
cmu6gzpnv0d9w10iv0kh81990stock-5m066570:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzpnr0d9v10ivkhywtjhb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 13:30:00raw199,300원199,400원199,200원199,300원7,798
cmu6gzpo40d9y10iv1ofdk9ahstock-5m035420:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzpo00d9x10ivf5akto5k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 13:30:00raw197,300원197,500원197,100원197,200원5,110
cmu6h65fe0dba10ivsmdig60tstock-5m035720:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65fa0db910ivz1gsfqzw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 13:30:00raw33,400원33,500원33,400원33,500원36,257
cmu6gzpoe0da010iv2v8mo94ystock-5m006400:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzpob0d9z10ivqe5rv5lw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 13:30:00raw539,000원540,000원539,000원539,000원1,307
cmu6gzpoo0da210ivmoxpzl7nstock-5m051910:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzpok0da110ivxi9rij7t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 13:30:00raw266,500원267,000원266,500원267,000원530
cmu6gzpox0da410ivjdrge29nstock-5m068270:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzpot0da310iv0g0qzidb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 13:30:00raw179,900원180,200원179,800원179,800원3,832
cmu6gzpqj0dag10ivafkbiszystock-5m055550:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzpqf0daf10iv89n7cvvk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 13:30:00raw111,200원111,500원111,200원111,400원10,535
cmu6gzpr00dai10iv90aujc51stock-5m207940:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzpqu0dah10ivctgqy2oz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 13:30:00raw1,394,000원1,398,000원1,394,000원1,398,000원604
cmu6gzprf0dak10ivijxf4812stock-5m373220:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzprb0daj10ivnmnceyoq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 13:30:00raw363,000원363,500원363,000원363,000원179
cmu6gzprw0dam10iv4k642d58stock-5m012330:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzprq0dal10ivt86gt5gi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 13:30:00raw380,500원381,000원380,500원380,500원1,049
cmu6gzpsd0dao10iv2qxkrs11stock-5m096770:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzps70dan10iv0h36sfh61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 13:30:00raw136,200원136,400원136,000원136,100원5,619
cmu6gzpsv0daq10ivjn5eybdsstock-5m028260:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzpso0dap10ivg4sf0ti11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:30:00raw353,500원354,500원353,500원353,500원1,951
cmu6gzptd0das10iv1vbw2uoustock-5m003550:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzpt60dar10ivhqk7pud61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:30:00raw111,800원112,100원111,700원111,900원1,031
cmu6gzpts0dau10ivuwpqb99ystock-5m015760:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzpto0dat10iv4g8ocfc41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 13:30:00raw30,875원30,900원30,850원30,850원3,305
cmu6gzpu90daw10ivcohn1btbstock-5m030200:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzpu30dav10ivbauhf3a81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 13:30:00raw52,900원53,000원52,800원53,000원4,946
cmu6gzpuo0day10ivuhy37ivrstock-5m017670:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzpuk0dax10ivryj02eac1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 13:30:00raw89,000원89,100원88,900원89,000원3,890
cmu6gzpn30d9q10ivdj1srradstock-5m005930:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzpmy0d9p10ivqazxz0xv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:30:00raw260,000원260,500원260,000원260,500원43,479
cmu6gzppy0dac10ivinn4uew4stock-5m105560:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzppu0dab10iv3g3s09301
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 13:30:00raw176,500원176,700원176,300원176,300원6,651
cmu6gzppf0da810ivvehx3d6fstock-5m000270:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzppc0da710ivrlbacosd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:30:00raw121,600원122,000원121,600원121,900원7,823
cmu6gzpp60da610iv5r0bbsavstock-5m005490:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzpp30da510iv65b93flb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:30:00raw323,500원324,000원323,500원323,500원612
cmu6h65k10dc610ivpm9m1aw0stock-5m003550:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65jy0dc510ivvgxjfc4j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:35:00raw111,800원112,000원111,700원111,700원765
cmu6h65js0dc410ivv8ejsnicstock-5m034730:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65jo0dc310ivcp7qw9qk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:35:00raw550,500원551,000원548,000원549,000원1,455
cmu6h65j10dby10ivavsvzfoastock-5m028260:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65iy0dbx10iv422tixii1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:35:00raw353,500원354,000원352,500원353,000원2,486
cmu6h65is0dbw10iva58xonolstock-5m096770:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65io0dbv10ivden8ah0l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 13:35:00raw136,200원136,400원136,000원136,200원6,872
cmu6h65ii0dbu10ivuq72wkmtstock-5m373220:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65ie0dbt10iv6iteor0z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 13:35:00raw363,250원363,500원363,000원363,500원915
cmu6h65i80dbs10ivo80997bcstock-5m207940:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65i40dbr10iv55eiztt91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 13:35:00raw1,397,000원1,398,000원1,397,000원1,398,000원105
cmu6h65hy0dbq10iv985hcx2pstock-5m055550:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65hu0dbp10ivd2ixdk7r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 13:35:00raw111,400원111,600원111,400원111,500원4,227
cmu6h65ho0dbo10ivbkd2sbuistock-5m105560:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65hk0dbn10ivfoplv3wz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 13:35:00raw176,300원176,500원176,100원176,100원6,803
cmu6h65he0dbm10iv2vx9rfitstock-5m000270:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65ha0dbl10ivlgh7i8e61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:35:00raw121,800원121,900원121,700원121,800원1,506
cmu6h65h40dbk10ivn1gjjsnastock-5m005490:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65h10dbj10ivvnkkug6x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:35:00raw323,500원324,000원323,500원323,500원787
cmu6h65gv0dbi10ivpiah9to6stock-5m068270:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65gr0dbh10ivuc9zcs9j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 13:35:00raw179,800원180,000원179,800원180,000원1,624
68,478건 중 56,851–56,900← 이전1138 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬