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
cmu6k7go00dx010iv3fmzvtfestock-5m066570:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gnu0dwz10ivmxfe281a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 15:00:00raw197,900원198,400원197,700원198,400원42,896
cmu6k7god0dx210iv4rq72fy5stock-5m035420:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7go70dx110ivt4ph5idn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 15:00:00raw197,000원197,300원196,900원197,100원10,741
cmu6k7grr0dxm10iv02bx1w6sstock-5m373220:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7grl0dxl10ivsbilrri71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 15:00:00raw365,000원365,500원364,500원365,000원4,296
cmu6kdwhn0dyw10ivb0y1c3a0stock-5m012330:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwhg0dyv10iv963xqtup1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 15:05:00raw380,500원381,000원379,500원380,000원11,964
cmu6kdwjo0dz810ivtt1y2joistock-5m015760:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwjc0dz710iv3p55bq8c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 15:05:00raw30,900원30,900원30,800원30,850원25,947
cmu6kdwj50dz610ivbqh7arcjstock-5m003550:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwj00dz510ivan1fn62x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 15:05:00raw112,200원112,200원111,900원111,900원1,995
cmu6kdwk10dza10ivqwr6vw42stock-5m030200:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwjw0dz910ivnn2x8xw21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 15:05:00raw52,900원53,000원52,800원52,800원4,864
cmu6kdwil0dz210ivsylp995sstock-5m034730:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwif0dz110iv7klkopeb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 15:05:00raw549,000원550,000원547,000원548,000원3,767
cmu6kdwkg0dzc10iv3bb53az2stock-5m017670:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwka0dzb10ivobmckku21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 15:05:00raw88,600원88,700원88,300원88,500원9,338
cmu6kkbkl0dzw10iv1asvi5uustock-5m000270:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbk70dzv10iv41b7qy1g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 15:05:00raw121,750원121,800원121,300원121,500원67,509
cmu6kdwfl0dyk10iv22pdt2ydstock-5m005490:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwff0dyj10iv7ufk82dj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 15:05:00raw326,500원326,500원325,000원325,000원5,639
cmu6kdwg80dyo10ivme5h92ylstock-5m105560:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwg40dyn10iv2jxh1c611
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 15:05:00raw175,700원175,700원175,100원175,200원16,126
cmu6kdwgl0dyq10iv0fz7w9znstock-5m055550:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwge0dyp10ivkhj4duce1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 15:05:00raw111,300원111,400원110,900원111,100원8,264
cmu6kdwcf0dy210ivbwp13d2ustock-5m005930:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwcb0dy110ivs2w3oxpd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 15:05:00raw260,250원261,000원259,750원260,250원186,558
cmu6kdwcu0dy410ivy92wy8z8stock-5m000660:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwco0dy310ivi8phjrim1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 15:05:00raw1,840,000원1,849,000원1,839,000원1,847,000원57,727
cmu6kdwd60dy610iv2ee564i9stock-5m005380:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwd00dy510iv7m4vteix1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 15:05:00raw366,000원366,500원365,000원365,000원9,429
cmu6kdwdi0dy810ivbsbh3fihstock-5m066570:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwdc0dy710ivw7d1zr951
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 15:05:00raw198,400원198,400원198,000원198,300원13,858
cmu6kdwdu0dya10ivoat9xlwhstock-5m035420:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwdp0dy910ivop07rqk61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 15:05:00raw197,000원197,100원196,900원196,900원10,579
cmu6kdwe70dyc10ivbc9eds86stock-5m035720:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwe10dyb10ivdrbwflfz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 15:05:00raw33,550원33,600원33,550원33,550원9,095
cmu6kdwej0dye10ivgx661ulbstock-5m006400:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwee0dyd10ivrhallfab1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 15:05:00raw544,000원545,000원543,000원543,000원4,193
cmu6kdwew0dyg10iv6vhjamvcstock-5m051910:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdweq0dyf10ivbpzr6ril1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 15:05:00raw268,500원269,000원267,500원267,500원2,353
cmu6kdwf90dyi10iviiz4u2ygstock-5m068270:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwf30dyh10iv2hqjdtty1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 15:05:00raw180,400원180,500원179,700원179,800원4,748
cmu6kdwgx0dys10ivunhtst7pstock-5m207940:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwgr0dyr10ivz6w622dk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 15:05:00raw1,396,000원1,397,000원1,394,000원1,395,000원426
cmu6kdwh90dyu10ivc233xuknstock-5m373220:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwh50dyt10ivfhvc4wwr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 15:05:00raw365,000원365,500원364,000원364,500원3,633
cmu6kdwhy0dyy10ivati9d0sjstock-5m096770:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwht0dyx10ivhf1r4xrp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 15:05:00raw136,400원136,500원136,200원136,300원10,857
cmu6kdwi90dz010iva34y7izostock-5m028260:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwi50dyz10ivtwzociuh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 15:05:00raw352,000원352,000원351,000원351,500원3,738
cmu6kkbyd0e0k10ivj7kzjsusstock-5m030200:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:182026-09-18 15:20:18cmu6kkbxr0e0j10ivil4mvl851
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 15:10:00raw52,900원52,900원52,800원52,800원1,046
cmu6kqr3y0e1010ivhsjk3g8qstock-5m006400:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr3s0e0z10iv27ed0tnb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 15:10:00raw543,000원544,000원542,000원544,000원6,346
cmu6kkbwz0e0i10ivf2v985q2stock-5m015760:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:182026-09-18 15:20:18cmu6kkbwm0e0h10iv00j401cp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 15:10:00raw30,850원30,850원30,800원30,825원44,820
cmu6kkbvw0e0g10ivz802d7qnstock-5m003550:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:182026-09-18 15:20:18cmu6kkbvf0e0f10ivt034f7pi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 15:10:00raw111,900원112,600원111,900원112,100원3,181
cmu6kkbup0e0e10ivg69ow4wvstock-5m034730:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:182026-09-18 15:20:18cmu6kkbu10e0d10ivwbq0tlzp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 15:10:00raw548,000원549,000원548,000원548,000원2,078
cmu6kkbtj0e0c10ivt7z88sefstock-5m028260:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:18cmu6kkbt20e0b10ivcf3kfdpu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 15:10:00raw351,500원352,000원351,000원351,500원4,398
cmu6kkbsc0e0a10iv4hy5mxthstock-5m096770:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbrz0e0910ivb0tpjvgl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 15:10:00raw136,400원136,700원136,100원136,500원13,225
cmu6kkbr40e0810ivtiehtp9ystock-5m012330:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbqo0e0710iv5xd3lszd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 15:10:00raw380,000원380,000원379,500원379,500원4,029
cmu6kkbq10e0610ivohumpuqostock-5m373220:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbps0e0510ivj4vw2k5b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 15:10:00raw364,000원365,500원364,000원365,500원4,922
cmu6kkbos0e0410ivp8gkt35gstock-5m207940:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbod0e0310ivm2eduig21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 15:10:00raw1,395,000원1,397,000원1,394,000원1,395,000원348
cmu6kkbo00e0210ivahdtf3c0stock-5m055550:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbnq0e0110iv19pe402g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 15:10:00raw111,050원111,100원111,000원111,000원6,036
cmu6kkbmm0e0010iv2fh0w8cystock-5m105560:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbmb0dzz10ivuv98f35q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 15:10:00raw175,200원175,300원175,100원175,100원15,923
cmu6kkblm0dzy10ivqutmf984stock-5m000270:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbl20dzx10iv3usvf0h71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 15:10:00raw121,600원121,600원121,400원121,600원6,712
cmu6kkbjh0dzu10ivl8f93cvestock-5m005490:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbj90dzt10iv41pbf50j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 15:10:00raw325,500원325,500원324,500원325,500원5,076
cmu6kkbi70dzs10ivifv1wvgvstock-5m068270:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbhv0dzr10ivb583mh831
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 15:10:00raw179,900원179,900원179,600원179,800원3,967
cmu6kkbgx0dzq10iv0boezjc2stock-5m051910:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbgj0dzp10ivyp02g5w31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 15:10:00raw267,500원268,500원267,000원268,000원3,428
cmu6kkbfr0dzo10iv4odfd9amstock-5m035720:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbfe0dzn10ivuuzbdj5s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 15:10:00raw33,550원33,600원33,500원33,550원24,585
cmu6kkbeu0dzm10iv5born2jrstock-5m035420:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbel0dzl10iv2qc35gdz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 15:10:00raw196,900원197,000원196,900원196,900원12,507
cmu6kkbe70dzk10ivn1ue3xfcstock-5m066570:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbdy0dzj10iv90ct9oov1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 15:10:00raw198,300원198,800원198,200원198,800원20,718
cmu6kkbd50dzi10ivwlj1x8v3stock-5m005380:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbcx0dzh10ivg901i7az1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 15:10:00raw365,500원366,500원365,000원366,500원13,691
cmu6kkbcj0dzg10ivmhfloxoastock-5m000660:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbc40dzf10ival0smw7g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 15:10:00raw1,847,000원1,849,000원1,844,000원1,848,000원38,418
cmu6kkbb40dze10iviyywvj41stock-5m005930:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbat0dzd10ivg9pgb57i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 15:10:00raw260,500원260,500원260,000원260,250원60,646
cmu6kkbze0e0m10ivskwwd66astock-5m017670:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:182026-09-18 15:20:18cmu6kkbyx0e0l10ivqilinv181
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 15:10:00raw88,400원88,600원88,400원88,500원6,626
cmu6kqr7g0e1k10ivls8gkq5dstock-5m012330:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr7a0e1j10iv0l7a9xas1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 15:15:00raw379,500원381,000원379,500원380,500원5,041
68,478건 중 57,301–57,350← 이전1147 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬