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
cmu6hj0z20des10iv8fhc1onfstock-5m017670:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0yz0der10ivd1kxal9x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 13:45:00raw88,900원89,100원88,800원89,000원4,478
cmu6hj0uu0ddy10ivbed178srstock-5m006400:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0ur0ddx10ivml6zeq7v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 13:45:00raw540,000원541,000원539,000원539,000원984
cmu6hj0uj0ddw10ivjhj958llstock-5m035720:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0uf0ddv10iv7ffw77ka1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 13:45:00raw33,450원33,500원33,450원33,450원3,235
cmu6hj0u80ddu10ivrlej8sd9stock-5m035420:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0u40ddt10ivhqp5n7me1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 13:45:00raw196,700원197,000원196,700원196,900원7,074
cmu6hj0ty0dds10ivh6hqwcb2stock-5m066570:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0tt0ddr10iv5tbp9k201
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 13:45:00raw199,100원199,200원199,000원199,100원5,462
cmu6hj0tn0ddq10ivwz7nb1rjstock-5m005380:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0tk0ddp10ivskmcbh681
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:45:00raw366,000원366,500원366,000원366,500원1,961
cmu6hj0te0ddo10ivupxbp5d9stock-5m000660:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0ta0ddn10iv3u9mhlyj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 13:45:00raw1,849,000원1,850,000원1,848,000원1,850,000원22,778
cmu6hj0t30ddm10ivwgg3ux83stock-5m005930:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0ss0ddl10ivxj9p5dbe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:45:00raw260,250원261,000원260,000원260,500원182,512
cmu6hpgmq0dg610ivo32ew9irstock-5m017670:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgmm0dg510iva291r6w41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 13:50:00raw88,900원89,100원88,900원89,000원4,026
cmu6hpgku0dfs10iv4a0btel8stock-5m096770:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgkq0dfr10ivr5nn6cv51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 13:50:00raw136,100원136,200원135,900원136,100원5,813
cmu6hpgkk0dfq10ivvodmzf53stock-5m012330:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgkg0dfp10ivn7d6lbyx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 13:50:00raw381,000원381,500원381,000원381,500원2,137
cmu6hpgka0dfo10ivhcfkp1sxstock-5m373220:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgk70dfn10ivc6zpopou1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 13:50:00raw362,500원363,000원362,500원363,000원1,189
cmu6hpgk00dfm10ivxvr2h43pstock-5m207940:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgjw0dfl10iv1c8zfakj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 13:50:00raw1,396,000원1,397,000원1,393,000원1,396,500원311
cmu6hpgjq0dfk10ivpbqdsg7sstock-5m055550:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgjn0dfj10iv8r2s4k281
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 13:50:00raw111,400원111,500원111,400원111,400원4,601
cmu6hpgjh0dfi10iv6oism0w6stock-5m000270:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgje0dfh10ivexvkjbjf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:50:00raw121,700원121,800원121,600원121,800원2,822
cmu6hpgj70dfg10ivik68678astock-5m005490:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgj30dff10iv8a9au7zg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:50:00raw324,000원324,500원323,500원323,500원855
cmu6hpgld0dfw10iva4t5lm6sstock-5m028260:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgl90dfv10ivae4y9wah1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:50:00raw352,500원354,500원352,000원354,000원4,612
cmu6hpgix0dfe10iv660ugy0xstock-5m068270:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgit0dfd10ivyytmt9uy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 13:50:00raw179,700원179,900원179,600원179,600원4,971
cmu6hpgi70df810iv3nl8klefstock-5m051910:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgi40df710ivvj1gtn8y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 13:50:00raw267,000원267,500원266,500원267,000원1,226
cmu6hpghy0df610ivr5f4sw8ystock-5m006400:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpghv0df510ivlwi818b21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 13:50:00raw540,000원541,000원539,000원541,000원3,982
cmu6hpgho0df410ivavookijvstock-5m035720:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpghl0df310ivt7e8hp3i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 13:50:00raw33,500원33,500원33,450원33,500원4,624
cmu6hpghg0df210iveulljn6rstock-5m035420:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpghc0df110iv0i5zwmnw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 13:50:00raw196,900원197,000원196,800원196,900원10,288
cmu6hpgh60df010iv4c174pcostock-5m066570:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgh20dez10ivdz93sgxn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 13:50:00raw199,100원199,200원198,900원199,100원18,157
cmu6hpggw0dey10ivwitnm4mhstock-5m005380:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpggt0dex10iv7lqi9hfz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:50:00raw366,000원366,500원366,000원366,250원2,290
cmu6hpggn0dew10ivyu14lwhhstock-5m000660:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpggj0dev10ivnd450p2m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 13:50:00raw1,850,000원1,852,000원1,849,000원1,850,000원42,826
cmu6hpggc0deu10ivuooc7i71stock-5m005930:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgg80det10ivvsxd6qu01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:50:00raw260,500원261,500원260,250원261,000원370,479
cmu6hvvjk0dgs10iv09wg3hmzstock-5m105560:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvjg0dgr10iv5u62cz431
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 13:50:00raw176,300원176,500원176,200원176,350원7,305
cmu6hpgln0dfy10ivjv2ycoy1stock-5m034730:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpglj0dfx10ivk2o3hkbu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:50:00raw548,000원551,000원545,000원548,000원4,671
cmu6hpglx0dg010ivodxgg4kgstock-5m003550:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpglt0dfz10ivo8duoa0v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:50:00raw111,600원112,000원111,600원111,900원1,259
cmu6hpgm70dg210ivk6bijmcdstock-5m015760:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgm30dg110ivzbi1iipk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 13:50:00raw30,850원30,950원30,850원30,900원24,805
cmu6hpgmf0dg410ivapwmt22bstock-5m030200:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgmc0dg310iv5u9m6pqj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 13:50:00raw52,800원53,000원52,800원52,900원1,763
cmu6hvvhy0dgg10ivwkpe4tr7stock-5m035420:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvhu0dgf10ivz1d3y7yo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 13:55:00raw196,950원197,300원196,900원197,200원7,806
cmu6hvvkk0dh010iv3z42ay23stock-5m373220:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvkg0dgz10ivy8h2gi0b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 13:55:00raw363,000원363,500원362,500원363,000원3,085
cmu6hvvi70dgi10iv769ay9eistock-5m035720:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvi40dgh10ivxsc07qn31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 13:55:00raw33,500원33,500원33,450원33,500원1,746
cmu6hvvih0dgk10ivdrxwer6vstock-5m006400:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvid0dgj10iv1jhl6bp21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 13:55:00raw540,500원543,000원540,000원542,000원4,150
cmu6hvvis0dgm10ivtk1wgnhostock-5m051910:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvio0dgl10iv3tvb7tyx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 13:55:00raw266,750원267,500원266,500원267,250원1,265
cmu6hvvj10dgo10iv1tqw63apstock-5m068270:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvix0dgn10ivhz0vrrcw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 13:55:00raw179,700원179,800원179,600원179,700원2,303
cmu6hvvjs0dgu10ivuq11ve0ostock-5m105560:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvjp0dgt10ivnildg3yb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 13:55:00raw176,350원176,400원176,200원176,200원5,167
cmu6hvvm90dhe10ivuwmpkzvystock-5m030200:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:182026-09-18 14:05:18cmu6hvvm60dhd10iv3ule0e251
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 13:55:00raw52,800원53,000원52,800원52,900원1,703
cmu6hvvh30dga10ivseblr9cwstock-5m000660:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvgz0dg910ivf0mhzpgq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 13:55:00raw1,850,000원1,851,000원1,849,000원1,850,000원21,490
cmu6hvvk10dgw10iv6qq0m630stock-5m055550:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvjy0dgv10iv4cm8ln651
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 13:55:00raw111,400원111,500원111,400원111,400원5,839
cmu6hvvl10dh410ivynz2h79vstock-5m096770:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvkx0dh310ivibbhp4hp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 13:55:00raw136,000원136,300원136,000원136,000원5,302
cmu6hvvla0dh610ivkfh054v5stock-5m028260:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvl60dh510ivsazyllgg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:55:00raw354,000원354,500원353,000원353,500원3,409
cmu6hvvli0dh810ivnugdd7r8stock-5m034730:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:182026-09-18 14:05:18cmu6hvvlf0dh710ivwjdkls5n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:55:00raw548,000원550,000원546,000원546,000원4,490
cmu6hvvgs0dg810ivu4vj0o74stock-5m005930:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvgn0dg710iv6mgtw38d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:55:00raw260,750원261,000원260,500원260,750원92,082
cmu6hvvls0dha10iv0lwo3zl1stock-5m003550:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:182026-09-18 14:05:18cmu6hvvlo0dh910ivr7i9r7us1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:55:00raw111,800원112,200원111,800원112,000원1,698
cmu6hvvks0dh210ivdrinyua7stock-5m012330:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvkp0dh110ivxn4rfg6e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 13:55:00raw381,000원381,500원381,000원381,500원740
cmu6i2bl40dhw10ivnfkdu5wcstock-5m005490:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bl10dhv10ivz7vmh5ks1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:55:00raw323,500원324,000원323,500원323,750원731
cmu6hvvmj0dhg10ivscqlhzndstock-5m017670:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:182026-09-18 14:05:18cmu6hvvmf0dhf10ivq9vwffea1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 13:55:00raw88,900원89,100원88,900원88,900원4,186
cmu6hvvjb0dgq10ivj60wbl44stock-5m000270:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvj70dgp10ivf6yotijs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:55:00raw121,700원121,900원121,700원121,700원3,880
68,478건 중 56,951–57,000← 이전1140 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬