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
cmu6kqr9u0e1y10ivhi3wnfv7stock-5m017670:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr9o0e1x10ivqngylmzr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 15:15:00raw88,500원88,600원88,400원88,400원9,065
cmu6kqr730e1i10iv7vqm6w46stock-5m373220:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr6x0e1h10ivssn9jlxo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 15:15:00raw365,500원365,500원363,500원365,000원3,318
cmu6kqr9h0e1w10iv7zkymz8mstock-5m030200:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr9c0e1v10ivi34uk7qb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 15:15:00raw52,800원52,900원52,800원52,900원2,647
cmu6kqr960e1u10iv49q5f4n5stock-5m015760:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr900e1t10ivepwsv1ip1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 15:15:00raw30,825원30,950원30,825원30,925원36,259
cmu6kqr8t0e1s10iv03mnn8qostock-5m003550:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr8o0e1r10ivp9t7us6c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 15:15:00raw112,100원112,800원112,100원112,500원2,587
cmu6kqr4l0e1410ivdd1gblhjstock-5m051910:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr4f0e1310iv8sjujmz91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 15:15:00raw268,000원268,500원267,500원268,500원1,927
cmu6kqr480e1210ivcpr21bgqstock-5m006400:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr430e1110ivtxg9ijof1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 15:15:00raw544,000원544,000원541,000원541,000원4,693
cmu6kqr3l0e0y10iv01m81m7fstock-5m035720:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr3g0e0x10ivqsuo9f6o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 15:15:00raw33,550원33,650원33,500원33,650원28,299
cmu6kqr390e0w10iv3nldxkrbstock-5m035420:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr330e0v10ivn7jcxh1n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 15:15:00raw196,900원197,600원196,900원197,400원16,532
cmu6kqr2v0e0u10ivc6glliqhstock-5m066570:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr2o0e0t10ivigs09jx81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 15:15:00raw198,700원198,800원198,700원198,800원5,093
cmu6kqr250e0s10ivp8rb6kajstock-5m005380:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr1u0e0r10ivohngzfsa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 15:15:00raw366,500원367,000원366,000원367,000원5,439
cmu6kqr1b0e0q10ivitqp17y7stock-5m000660:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr110e0p10ivumq6c1li1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 15:15:00raw1,848,000원1,849,000원1,839,000원1,839,000원25,324
cmu6kqr0f0e0o10ivdyrzert8stock-5m005930:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr050e0n10ivujq697t11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 15:15:00raw260,500원260,500원259,500원259,500원121,373
cmu6kqr4x0e1610ivj40nkowwstock-5m068270:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr4s0e1510ivqo4syn831
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 15:15:00raw179,800원180,200원179,800원180,000원2,734
cmu6kqr590e1810ivfk6pwbdxstock-5m005490:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr540e1710iv0imemx6m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 15:15:00raw325,500원325,500원325,000원325,000원1,348
cmu6kqr5n0e1a10iv0zuett0estock-5m000270:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr5h0e1910iv6hcicfpz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 15:15:00raw121,500원121,700원121,500원121,600원5,314
cmu6kqr600e1c10ivzplhcuh1stock-5m105560:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr5u0e1b10ivfhac0e2h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 15:15:00raw175,200원175,200원175,000원175,100원16,769
cmu6kqr6d0e1e10ivljqpniswstock-5m055550:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr670e1d10ivpiyhkvfi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 15:15:00raw111,000원111,200원110,900원111,200원5,694
cmu6kqr6r0e1g10iv0gvoddzrstock-5m207940:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr6j0e1f10ivs0ml83pm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 15:15:00raw1,395,000원1,397,000원1,393,000원1,393,000원300
cmu6kqr8h0e1q10ivn0kyejnwstock-5m034730:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr8b0e1p10ivy8491sff1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 15:15:00raw548,000원549,000원546,000원547,000원2,850
cmu6kqr850e1o10ivnvxjvg9xstock-5m028260:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr7z0e1n10ivpc1542371
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 15:15:00raw351,500원352,000원351,000원352,000원6,058
cmu6kqr7s0e1m10ivw06ak2ztstock-5m096770:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr7m0e1l10iviptvboql1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 15:15:00raw136,600원136,600원136,100원136,300원9,676
cmu6kx7h20e3410ivvymneiuostock-5m030200:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx7gh0e3310ivt2n9rbc71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 15:20:00raw53,100원53,100원53,100원53,100원0
cmu6l3mj40e3u10ivykyesdv8stock-5m105560:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mix0e3t10ivs5cgryvh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 15:20:00raw175,400원175,400원175,400원175,400원0
cmu6kx7ia0e3610iv0kzfycewstock-5m017670:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx7hq0e3510iv8dawb9l51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 15:20:00raw88,400원88,400원88,400원88,400원0
cmu6kx6ra0e2010ivqg5l4mgmstock-5m005930:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:172026-09-18 15:30:17cmu6kx6qo0e1z10ivo04ns3gl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 15:20:00raw259,500원259,500원259,500원259,500원0
cmu6kx6sc0e2210iva3aagtx1stock-5m000660:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:172026-09-18 15:30:18cmu6kx6rs0e2110ivmi2y6onz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 15:20:00raw1,839,000원1,839,000원1,839,000원1,839,000원0
cmu6kx6tq0e2410ivnevnkdc3stock-5m005380:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx6t20e2310iv23nz5eeq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 15:20:00raw367,000원367,000원367,000원367,000원0
cmu6kx6uv0e2610ivqzo87hwystock-5m066570:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx6uf0e2510ivcz6qq4bf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 15:20:00raw198,600원198,600원198,600원198,600원0
cmu6kx6vw0e2810ivgfakzyctstock-5m035420:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx6vj0e2710iv7a58e7q61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 15:20:00raw197,400원197,400원197,400원197,400원0
cmu6kx6x40e2a10iv2249u3e5stock-5m035720:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx6wj0e2910ivphhek6hg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 15:20:00raw33,600원33,600원33,600원33,600원0
cmu6kx6yb0e2c10iv7x0r9tpfstock-5m006400:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx6xr0e2b10ivx08r3vug1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 15:20:00raw541,000원541,000원541,000원541,000원0
cmu6kx6zf0e2e10iv72unje89stock-5m051910:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx6yv0e2d10iviufq0sb61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 15:20:00raw268,500원268,500원268,500원268,500원0
cmu6kx70r0e2g10ivzhz6czk9stock-5m068270:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx7040e2f10ivos3z40ki1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 15:20:00raw180,000원180,000원180,000원180,000원0
cmu6kx7210e2i10iv4qzzb2testock-5m005490:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx71g0e2h10ivar850jm41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 15:20:00raw325,000원325,000원325,000원325,000원0
cmu6kx73r0e2k10ivuoxxpdp5stock-5m000270:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx7380e2j10ivqgcavpvs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 15:20:00raw121,600원121,600원121,600원121,600원0
cmu6kx7ft0e3210iva5epr2bsstock-5m015760:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx7f70e3110ivp3md09x81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 15:20:00raw30,900원30,900원30,900원30,900원0
cmu6kx7dy0e3010ivqzcog8glstock-5m003550:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx7dl0e2z10ivjipheaat1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 15:20:00raw112,900원112,900원112,900원112,900원0
cmu6kx7cw0e2y10ivqo8khzfcstock-5m034730:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx7cc0e2x10iv4chniwez1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 15:20:00raw549,000원549,000원549,000원549,000원0
cmu6kx7bg0e2w10ivrhe2o0bkstock-5m028260:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx7aw0e2v10iv6t56tpxw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 15:20:00raw352,500원352,500원352,500원352,500원0
cmu6kx7a20e2u10iv5p56mptqstock-5m096770:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx79j0e2t10iv7ni8gt7e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 15:20:00raw136,400원136,400원136,400원136,400원0
cmu6kx78r0e2s10iv1ee3nibostock-5m012330:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx7850e2r10ivxxjg2yaj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 15:20:00raw380,500원380,500원380,500원380,500원0
cmu6kx77d0e2q10iveok54gnmstock-5m373220:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx76m0e2p10ivtje0ycw21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 15:20:00raw365,000원365,000원365,000원365,000원0
cmu6kx75v0e2o10iv4g3qcn9istock-5m207940:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx75a0e2n10ivt8h52d2d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 15:20:00raw1,397,000원1,397,000원1,397,000원1,397,000원0
cmu6kx74n0e2m10iv0imafpthstock-5m055550:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx74c0e2l10ivb3peb8py1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 15:20:00raw111,500원111,500원111,500원111,500원0
cmu6l3mk20e4010ivpo2wycfjstock-5m207940:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mjx0e3z10ivz0cx2zsx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 15:25:00raw1,397,000원1,397,000원1,397,000원1,397,000원0
cmu6l3miq0e3s10iv5s1fvgk9stock-5m000270:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mil0e3r10ivj4l3em661
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 15:25:00raw121,600원121,600원121,600원121,600원0
cmu6l3mkt0e4410ivhgvp2w6fstock-5m012330:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mko0e4310ivnyhf9rnn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 15:25:00raw380,500원380,500원380,500원380,500원0
cmu6l3mkf0e4210ivs66sleeastock-5m373220:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mk90e4110iveyhqow021
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 15:25:00raw363,500원363,500원363,500원363,500원0
cmu6l3mf70e3810ivr95knizsstock-5m005930:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mf00e3710iv3kcnndyt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 15:25:00raw259,750원259,750원259,750원259,750원0
68,478건 중 57,351–57,400← 이전1148 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬