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
cmu6if6sj0dka10ivg73zq2rvstock-5m035720:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:182026-09-18 14:20:18cmu6if6sg0dk910iva8nvxaky1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 14:10:00raw33,550원33,550원33,500원33,550원15,763
cmu6if6s90dk810ivuxuzcdcmstock-5m035420:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:182026-09-18 14:20:18cmu6if6s40dk710iv1h7cu1on1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 14:10:00raw197,400원197,600원197,400원197,400원7,046
cmu6if6rx0dk610ivgct9uw12stock-5m066570:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:182026-09-18 14:20:18cmu6if6rs0dk510ivpb1j0p2k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 14:10:00raw199,000원199,000원198,900원198,900원10,774
cmu6if6rl0dk410ivkgse0fkpstock-5m005380:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:182026-09-18 14:20:18cmu6if6rh0dk310ivgkycdr011
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:10:00raw367,000원367,000원366,500원367,000원3,594
cmu6if6ra0dk210ivi6qz5mikstock-5m000660:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:182026-09-18 14:20:18cmu6if6r60dk110iv6f70mvyn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 14:10:00raw1,845,000원1,850,000원1,844,000원1,850,000원29,476
cmu6if6yl0dlc10iv3ljmfyd4stock-5m017670:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6yh0dlb10ivg955dvh31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 14:10:00raw89,100원89,100원88,900원88,900원4,840
cmu6if6yb0dla10ivjzr50esystock-5m030200:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6y80dl910iv5ip5xaeq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 14:10:00raw53,000원53,000원52,900원53,000원1,475
cmu6if6y20dl810iv9xh00z16stock-5m015760:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6xz0dl710iv4y3xnp9c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 14:10:00raw30,850원30,900원30,850원30,850원9,917
cmu6if6xt0dl610ivuzlwg1gostock-5m003550:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6xp0dl510ivtsc2v8qq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:10:00raw112,100원112,300원112,100원112,100원1,566
cmu6if6xj0dl410iv2sxe11ctstock-5m034730:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6xf0dl310iv8aw2au9g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:10:00raw551,000원553,000원550,000원552,000원1,353
cmu6if6t20dke10iv7wyp4xe9stock-5m051910:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:182026-09-18 14:20:18cmu6if6sz0dkd10ivjwucfkk51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 14:10:00raw268,000원268,000원267,000원267,500원1,838
cmu6if6qz0dk010ivkcynkmssstock-5m005930:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:182026-09-18 14:20:18cmu6if6qn0djz10iv3icajnkj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:10:00raw260,750원261,500원260,500원261,000원242,913
cmu6if6x20dl010ivewkimo28stock-5m028260:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6wy0dkz10iv54rjvp7l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:10:00raw353,500원354,500원353,500원354,000원1,789
cmu6if6ws0dky10ivx395b2g8stock-5m096770:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6wo0dkx10ivwhu3ggg21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 14:10:00raw136,400원136,600원136,200원136,300원5,343
cmu6if6wj0dkw10iv0ugdcacmstock-5m012330:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6wg0dkv10ivb3qi5bw81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 14:10:00raw382,000원382,000원381,500원381,500원572
cmu6if6wa0dku10ivsd8b22x2stock-5m373220:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6w60dkt10ivzaus3y4c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 14:10:00raw364,000원364,500원362,500원363,500원2,965
cmu6if6w10dks10ivwbmu7mbjstock-5m207940:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6vx0dkr10ivabnu052h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 14:10:00raw1,398,000원1,398,000원1,395,000원1,397,000원302
cmu6if6vr0dkq10ivmo5db3eystock-5m055550:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6vn0dkp10iv3mq4hzpn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 14:10:00raw111,500원111,700원111,500원111,500원8,622
cmu6if6vh0dko10ivqxfidnscstock-5m105560:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6vd0dkn10ivdv1pqqhn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 14:10:00raw176,200원176,300원176,200원176,300원5,263
cmu6if6ul0dkk10ivos76oaeestock-5m000270:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6uc0dkj10iv2nx0hnsm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 14:10:00raw121,900원122,100원121,800원121,900원3,519
cmu6if6tv0dki10ivdovez256stock-5m005490:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6tq0dkh10iv42ihfj8r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 14:10:00raw324,500원325,000원324,000원324,500원3,545
cmu6if6tb0dkg10ivbvd73dv2stock-5m068270:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6t80dkf10ivldmhd7zi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 14:10:00raw180,000원180,200원179,900원180,000원2,885
cmu6if6st0dkc10iv1fnsfod5stock-5m006400:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:182026-09-18 14:20:18cmu6if6sp0dkb10ivn3evllb41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 14:10:00raw543,000원543,000원542,000원542,000원1,991
cmu6illly0dlk10ivmfcsghlvstock-5m066570:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illlu0dlj10ivtjrf7vng1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 14:15:00raw198,900원199,600원198,800원199,400원22,091
cmu6illmk0dlo10ivf51fzccystock-5m035720:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illmf0dln10ivvu7eh8ps1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 14:15:00raw33,500원33,550원33,500원33,500원3,773
cmu6illmz0dlq10iv3wi8roagstock-5m006400:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illmt0dlp10ivmnkrqzc21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 14:15:00raw542,000원545,000원542,000원545,000원5,356
cmu6illl30dle10ivbqiamenkstock-5m005930:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illky0dld10ivtjc89kds1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:15:00raw261,250원262,000원261,000원261,750원277,969
cmu6illne0dls10iv62laby54stock-5m051910:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illn90dlr10ivzon0dkku1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 14:15:00raw267,250원268,500원267,000원268,000원2,488
cmu6illno0dlu10ivjlkf132ystock-5m068270:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illnk0dlt10ivmwoayrra1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 14:15:00raw180,000원180,500원180,000원180,100원6,218
cmu6illny0dlw10iv1w8hl09kstock-5m005490:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illnu0dlv10ivdvxef1jc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 14:15:00raw324,000원326,000원324,000원326,000원4,256
cmu6illo80dly10ivyocmoi3gstock-5m000270:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illo40dlx10iv3e81ta3d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 14:15:00raw122,100원122,400원121,900원122,200원6,338
cmu6illle0dlg10ivx7xtysizstock-5m000660:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illl90dlf10ivgu23967f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 14:15:00raw1,849,000원1,852,000원1,846,000원1,851,000원50,800
cmu6illlo0dli10iv4frxj3n6stock-5m005380:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illlk0dlh10ivh28oa2511
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:15:00raw367,000원368,000원366,500원367,500원12,308
cmu6illm80dlm10iv9lodnxf0stock-5m035420:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illm40dll10iv1nspglf31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 14:15:00raw197,400원197,600원197,400원197,400원10,889
cmu6illos0dm210iv1pcjpkddstock-5m055550:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illoo0dm110ivn9wm71661
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 14:15:00raw111,550원112,000원111,500원111,700원14,104
cmu6illp20dm410iv12k6yxagstock-5m207940:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illoy0dm310ivbv4mw0bz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 14:15:00raw1,398,000원1,398,000원1,394,000원1,396,000원685
cmu6illqg0dme10ivw5fdsm42stock-5m034730:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illqc0dmd10iv2eqy0fol1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:15:00raw553,000원556,000원552,000원555,000원3,845
cmu6illq60dmc10iv550ga1blstock-5m028260:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illq20dmb10ivms04rggx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:15:00raw353,500원356,000원353,500원355,250원2,458
cmu6illpw0dma10iv90h0mv9pstock-5m096770:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illps0dm910ivhbldcdap1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 14:15:00raw136,200원137,300원136,200원137,100원8,114
cmu6illpm0dm810ivp3c9csw8stock-5m012330:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illpi0dm710iv63g85wfd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 14:15:00raw381,500원382,500원381,500원382,000원5,059
cmu6illpc0dm610ivxa0zvtclstock-5m373220:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illp80dm510ivxxr29chx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 14:15:00raw363,250원365,500원363,000원365,500원3,594
cmu6illoi0dm010ivwoura2eustock-5m105560:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illoe0dlz10iv6k69gemt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 14:15:00raw176,300원176,800원176,200원176,400원13,874
cmu6illri0dmm10ivzwbyzhqtstock-5m017670:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illrf0dml10iv0vnbyjam1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 14:15:00raw88,900원89,200원88,900원89,000원9,801
cmu6illr90dmk10ivxh9d7k4ystock-5m030200:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illr50dmj10iv15g4pfuf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 14:15:00raw53,000원53,000원52,800원52,950원8,479
cmu6illqz0dmi10ivlvbbkx4xstock-5m015760:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illqv0dmh10ivma9veni21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 14:15:00raw30,850원30,950원30,850원30,900원19,096
cmu6illqp0dmg10iv8hi9ezqcstock-5m003550:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illql0dmf10ivxzvybftg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:15:00raw112,100원113,000원112,100원112,600원5,741
cmu6is5960dms10ivmikqswgustock-5m005380:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5920dmr10iviykskind1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:20:00raw367,500원367,500원366,500원367,000원3,999
cmu6is5b80dn610iviy4dk42nstock-5m005490:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5b40dn510iva61t68x51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 14:20:00raw326,000원326,000원325,000원325,250원1,864
cmu6is5a20dmy10ivpkiyzuczstock-5m035720:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is59y0dmx10ivy3t3dny31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 14:20:00raw33,550원33,550원33,500원33,500원7,361
cmu6is58v0dmq10iv6m6of2h0stock-5m000660:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is58r0dmp10iv9s8mewhf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 14:20:00raw1,850,000원1,852,000원1,848,000원1,849,000원28,263
68,478건 중 57,051–57,100← 이전1142 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬