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
cmu6l3mfj0e3a10ivjsskow50stock-5m000660:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mfe0e3910ivxfhjyyan1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 15:25:00raw1,839,000원1,839,000원1,839,000원1,839,000원0
cmu6l3mfw0e3c10ivgushbze0stock-5m005380:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mfq0e3b10ivhva4fqv91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 15:25:00raw367,000원367,000원367,000원367,000원0
cmu6l3mg90e3e10ivz3yyhbzgstock-5m066570:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mg30e3d10iv1glre6im1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 15:25:00raw198,600원198,600원198,600원198,600원0
cmu6l3ml30e4610ivtsrckpd1stock-5m096770:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3ml00e4510ivpgfcf4cd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 15:25:00raw136,400원136,400원136,400원136,400원0
cmu6l3mlc0e4810ivy2hq0wwqstock-5m028260:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3ml90e4710ivayxua7ii1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 15:25:00raw352,500원352,500원352,500원352,500원0
cmu6l3mlo0e4a10iv8ml90cqlstock-5m034730:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mlj0e4910ivxfdvvquo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 15:25:00raw549,000원549,000원549,000원549,000원0
cmu6l3mm00e4c10iv1bkzhb8sstock-5m015760:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mlv0e4b10iv48ezsrpr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 15:25:00raw30,900원30,900원30,900원30,900원0
cmu6l3mma0e4e10iv7mzil527stock-5m030200:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mm70e4d10ivts3cs1ep1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 15:25:00raw53,100원53,100원53,100원53,100원0
cmu6l3mmm0e4g10ivln7icqelstock-5m017670:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mmg0e4f10ivpz592d1v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 15:25:00raw88,400원88,400원88,400원88,400원0
cmu6l3mgm0e3g10ivxfgga0eqstock-5m035420:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mgg0e3f10ivdhufcz0r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 15:25:00raw197,200원197,200원197,200원197,200원0
cmu6l3mgy0e3i10ivlzmq9judstock-5m035720:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mgt0e3h10iv2t2ahieu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 15:25:00raw33,600원33,600원33,600원33,600원0
cmu6l3mi10e3o10ivjpwprhpwstock-5m068270:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mhv0e3n10iv69wcoj2h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 15:25:00raw180,100원180,100원180,100원180,100원0
cmu6l3mhb0e3k10iv1q2miff9stock-5m006400:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mh60e3j10ivsb6wdako1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 15:25:00raw541,000원541,000원541,000원541,000원0
cmu6l3mho0e3m10ivwurvx01ystock-5m051910:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mhi0e3l10ivxm3h6a4w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 15:25:00raw268,500원268,500원268,500원268,500원0
cmu6l3mid0e3q10iv5z6npmvestock-5m005490:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mi80e3p10ivh3y1616h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 15:25:00raw325,000원325,000원325,000원325,000원0
cmu6l3mjq0e3y10ivmggqvyfistock-5m055550:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mjm0e3x10ivwovu9bam1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 15:25:00raw111,500원111,500원111,500원111,500원0
cmu6l3mjd0e3w10ivg8353tmrstock-5m105560:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mj90e3v10ivmnnfs56g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 15:25:00raw175,400원175,400원175,400원175,400원0
cmu6la1jv0e5k10ivr5fcm46ustock-5m003550:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1js0e5j10ivirpyu5xa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 15:25:00raw112,900원112,900원112,900원112,900원0
cmu6la1k50e5m10ivj5kj8vuustock-5m003550:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1k10e5l10ivq0z09z8g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 15:30:00raw112,900원112,900원112,900원112,900원0
cmu6la1ki0e5o10iv3kzno4t2stock-5m015760:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1kd0e5n10ivqjksjy361
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-18 15:30:00raw30,900원30,900원30,900원30,900원0
cmu6la1kx0e5q10ivww7vxr3qstock-5m030200:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1kq0e5p10iv7yektd1s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-18 15:30:00raw53,100원53,100원53,100원53,100원0
cmu6la1l80e5s10iv30ivnpfvstock-5m017670:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1l40e5r10ivxxon3xgc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-18 15:30:00raw88,400원88,400원88,400원88,400원0
cmu6la1im0e5c10iv9of459gsstock-5m012330:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1ig0e5b10ivnfhzrlim1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-18 15:30:00raw380,500원380,500원380,500원380,500원0
cmu6la1i90e5a10ivrv8f8vmzstock-5m373220:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1i40e5910ivbqde1s1s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-18 15:30:00raw363,500원363,500원363,500원363,500원0
cmu6la1iy0e5e10ivu31vgv53stock-5m096770:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1it0e5d10ivfvsu1ixr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-18 15:30:00raw136,400원136,400원136,400원136,400원0
cmu6la1hx0e5810ivltsqbcu6stock-5m207940:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1hs0e5710ivf33lv0s91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 15:30:00raw1,397,000원1,397,000원1,397,000원1,397,000원0
cmu6la1hk0e5610ivb1nrg3ugstock-5m055550:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1hg0e5510ivc0uei31s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 15:30:00raw111,500원111,500원111,500원111,500원0
cmu6la1h80e5410iv99jnq1o9stock-5m105560:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1h40e5310iv0dxnpe931
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-18 15:30:00raw175,400원175,400원175,400원175,400원0
cmu6la1gq0e5210ivvj95v936stock-5m000270:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1gk0e5110ivummue7511
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 15:30:00raw121,600원121,600원121,600원121,600원0
cmu6la1j80e5g10iv9nqtbpq0stock-5m028260:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1j50e5f10ivibgt7crf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 15:30:00raw352,500원352,500원352,500원352,500원0
cmu6la1jl0e5i10ivicd0e4wcstock-5m034730:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1jf0e5h10ivfeiw3odf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 15:30:00raw549,000원549,000원549,000원549,000원0
cmu6la1d60e4i10ivt9essitestock-5m005930:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1d10e4h10ivvb0a35a61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 15:30:00raw259,750원259,750원259,750원259,750원0
cmu6la1gc0e5010ivjnkbdmqystock-5m005490:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1g70e4z10iva4ajak471
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 15:30:00raw325,000원325,000원325,000원325,000원0
cmu6la1g00e4y10ivgnc2iulvstock-5m068270:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1fv0e4x10iv0l1qcj701
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-18 15:30:00raw180,100원180,100원180,100원180,100원0
cmu6la1dx0e4m10ivm91sfyq9stock-5m005380:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1ds0e4l10iv1kutjoex1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 15:30:00raw367,000원367,000원367,000원367,000원0
cmu6la1e90e4o10iv92uatkydstock-5m066570:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1e40e4n10ivk5zn6jco1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-18 15:30:00raw198,600원198,600원198,600원198,600원0
cmu6la1em0e4q10ivfmgbqz0lstock-5m035420:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1eh0e4p10iv35odtq891
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-18 15:30:00raw197,200원197,200원197,200원197,200원0
cmu6la1ez0e4s10ivk24doa23stock-5m035720:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1et0e4r10iv51ohirxo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 15:30:00raw33,600원33,600원33,600원33,600원0
cmu6la1fb0e4u10ivkg91nkrmstock-5m006400:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1f60e4t10ivf5p6uwpi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-18 15:30:00raw541,000원541,000원541,000원541,000원0
cmu6la1fo0e4w10ivra6drgtfstock-5m051910:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1fi0e4v10ivsxse1d391
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-18 15:30:00raw268,500원268,500원268,500원268,500원0
cmu6la1dk0e4k10ivd3yecxeistock-5m000660:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1dg0e4j10ivh7hsolo51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-18 15:30:00raw1,839,000원1,839,000원1,839,000원1,839,000원0
cmucg15z80jus10ivtvmk1muastock051910:202609212026-09-21dayperiod2026-09-22 18:00:022026-09-22 18:00:02cmucg15z40jur10ivqw6q67dv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-21 09:00:00raw265,500원266,500원257,000원258,500원175,819
cmuaho7n20e7l10ivzidogtshstock-5m006400:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7my0e7k10ivr85ese0z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 09:00:00raw546,000원546,000원540,000원540,000원13,056
cmub0lblm0h1d10ivamunto0qstock017670:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbli0h1c10ivkwx7wxy81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-21 09:00:00raw88,500원88,500원86,800원87,300원753,146
cmub0lbl50h1b10ivwulixsqbstock030200:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbl10h1a10ivljkrto3n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-21 09:00:00raw52,800원53,600원52,600원53,200원226,113
cmub0lbko0h1910ivotcb1mrwstock015760:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbkk0h1810iv8eyqouvj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-21 09:00:00raw30,900원31,050원30,600원30,800원794,294
cmub0lbk80h1710ivwbqa8eezstock003550:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbk40h1610ivhhn5makz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-21 09:00:00raw111,400원112,100원110,200원111,900원135,833
cmub0lbju0h1510ivcx8wvmpqstock034730:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbjq0h1410ivth3ejwsu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-21 09:00:00raw557,000원580,000원554,000원576,000원97,153
cmub0lbjf0h1310ivopsq71p0stock028260:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbjb0h1210iv1lhfa2o51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-21 09:00:00raw353,000원369,000원352,500원368,000원309,011
cmub0lbiz0h1110ivn747sjxjstock096770:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbiv0h1010ivevyg6p021
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-21 09:00:00raw142,400원145,000원138,000원140,300원564,299
68,478건 중 57,401–57,450← 이전1149 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬