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
cmuncmt310sew10ivutbjn24wstock-5m055550:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt2x0sev10ivy7xjvi6u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:00:00raw110,500원110,800원109,100원109,200원52,210
cmuncmt390sey10iv705kwq79stock-5m207940:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt350sex10ivjkjaog6g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:00:00raw1,389,000원1,397,000원1,383,000원1,384,000원1,210
cmuncmt3i0sf010ivc75p14d6stock-5m373220:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt3e0sez10iv0gzrvi671
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 09:00:00raw354,000원357,500원354,000원355,500원9,663
cmuncmt3s0sf210ivbdfoalt1stock-5m012330:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt3n0sf110iviq7ccd8j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:00:00raw369,000원373,500원368,000원369,500원13,703
cmuncmt4a0sf610ivdfdnrzfastock-5m028260:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt460sf510iveikxyd271
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:00:00raw348,000원351,500원348,000원350,000원8,791
cmuncmt4j0sf810ivgdchm08nstock-5m034730:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt4f0sf710iv54g50w5w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:00:00raw590,000원597,000원589,000원593,000원4,620
cmuncmt4s0sfa10ivsckldd04stock-5m003550:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt4p0sf910iv82jghy7k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:00:00raw112,400원113,400원111,500원111,500원6,748
cmuncmt510sfc10ivh1u3pfzdstock-5m015760:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt4y0sfb10iv0dxja0df1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 09:00:00raw30,150원30,300원30,150원30,250원28,357
cmuncmt5a0sfe10iv682kr76rstock-5m030200:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt560sfd10iv7qglacav1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 09:00:00raw52,500원52,900원52,500원52,700원9,028
cmuncmt5j0sfg10ivwjpyi8pustock-5m017670:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt5f0sff10ivp6qyl7ke1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 09:00:00raw87,000원87,500원86,400원86,700원30,454
cmunczn2x0sh610ivcq4zz5kustock-5m068270:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn2o0sh510ivcpbej0kq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 09:00:00raw179,800원179,900원178,100원178,300원10,717
cmunvjzxm0v8e10ivto9xul17stock015760:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzxi0v8d10ivju9k4mid1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-30 09:00:00raw30,150원30,450원29,950원30,050원820,621
cmunvjzm50v7610ivl14s76gjstock005930:202609302026-09-30dayperiod2026-09-30 18:00:022026-09-30 18:00:02cmunvjzlq0v7510ivs3oi5fsq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-30 09:00:00raw274,500원276,000원267,500원269,500원15,449,126
cmunvjzmr0v7810ivqu2m8ro6stock000660:202609302026-09-30dayperiod2026-09-30 18:00:022026-09-30 18:00:02cmunvjzmm0v7710ivopzgo9hw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-30 09:00:00raw1,789,000원1,824,000원1,773,000원1,783,000원2,940,633
cmunvjzne0v7a10iv0sz93aigstock005380:202609302026-09-30dayperiod2026-09-30 18:00:022026-09-30 18:00:03cmunvjzn80v7910ivo4abwx0b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-30 09:00:00raw350,000원353,500원343,000원347,500원447,449
cmunvjznz0v7c10ivi0fkg2cxstock066570:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjznt0v7b10ivhyfufi6a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-30 09:00:00raw215,000원221,000원212,000원214,000원665,094
cmunvjzol0v7e10ive8wy3p7fstock035420:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzof0v7d10ivmk9ann2i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-30 09:00:00raw194,900원196,500원192,800원193,700원480,036
cmunvjzp20v7g10ivu097v260stock035720:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzoy0v7f10iv49aby1l31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-30 09:00:00raw33,850원34,100원33,450원33,600원845,296
cmunvjzpn0v7i10ivbn4neczxstock006400:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzpi0v7h10iv0vk6nxte1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-30 09:00:00raw519,000원525,000원510,000원515,000원233,448
cmunvjzq70v7k10iv1338n1n9stock051910:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzq20v7j10ive6uihdfl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-30 09:00:00raw251,500원256,000원247,000원251,000원177,606
cmunvjzqs0v7m10ivits5rx58stock068270:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzqm0v7l10ivwxr682np1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-30 09:00:00raw179,800원179,900원177,700원177,900원338,146
cmunvjzr90v7o10ivkzoevlpsstock005490:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzr50v7n10ivaq75tsc41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-30 09:00:00raw306,500원310,000원304,500원306,000원165,155
cmunvjzrr0v7q10ivglb3rzytstock000270:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzrl0v7p10ivq1fzz9fr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-30 09:00:00raw116,100원116,900원112,800원113,700원875,946
cmunvjzse0v7s10ivw2l0tdftstock105560:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzs90v7r10ivksls81fq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-30 09:00:00raw173,600원173,600원167,800원169,600원1,044,060
cmunvjzsy0v7u10iv0a1fn31xstock055550:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzss0v7t10ivuev3avce1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-30 09:00:00raw110,500원110,800원105,500원106,700원1,538,067
cmunvjzti0v7w10ivdapmbx5estock207940:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjztd0v7v10iv60jsveul1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-30 09:00:00raw1,389,000원1,405,000원1,366,000원1,394,000원48,391
cmunvjzu40v7y10ivyr8xmy3istock373220:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzty0v7x10ivjslrr6gv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-30 09:00:00raw354,000원357,500원351,500원355,500원185,996
cmunvjzuv0v8210ivxhea63p7stock012330:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzuq0v8110iv4g5gcyn31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-30 09:00:00raw369,000원392,500원363,000원388,000원389,479
cmunvjzvd0v8410ivu2cbmgmdstock096770:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzv90v8310ivbzo6o7qf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-30 09:00:00raw148,300원151,500원146,000원149,100원512,237
cmunvjzvu0v8610iv6s30x3wqstock028260:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzvp0v8510ivxwui6n8n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-30 09:00:00raw348,000원353,500원340,000원342,000원255,769
cmunvjzwe0v8810ivxbzilgpmstock034730:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzw90v8710ivh7l7ij1w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-30 09:00:00raw590,000원599,000원582,000원588,000원153,479
cmunvjzyx0v8k10ivus4noslqstock017670:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzyr0v8j10iv7j4k3qbl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-30 09:00:00raw87,000원87,500원85,500원85,800원460,561
cmunvjzyg0v8i10iv9ktfpmxqstock030200:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzya0v8h10ivtgh9y7oj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-30 09:00:00raw52,500원52,900원51,800원52,100원257,054
cmunvjzwv0v8a10ivylna5b9cstock003550:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzwp0v8910ivspkhvyem1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-30 09:00:00raw112,400원113,400원109,900원111,000원192,921
cmunct7f70sfi10iv4tujco7bstock-5m005930:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7ex0sfh10ivxjxqfavb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:05:00raw273,750원276,000원273,000원275,250원325,630
cmunct7g00sfo10iv6a7qn1j1stock-5m066570:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7fw0sfn10ivmslz30991
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 09:05:00raw216,500원217,000원215,500원217,000원13,026
cmunct7ga0sfq10ivfu48zzdustock-5m035420:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7g50sfp10ivumtg8xyt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 09:05:00raw195,600원196,100원195,550원195,900원8,369
cmunct7gi0sfs10iveboq1ewmstock-5m035720:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7ge0sfr10ivdlxsgfzq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:05:00raw33,850원34,000원33,800원33,850원23,777
cmunct7gq0sfu10iv6s1algkystock-5m006400:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7gn0sft10ivtm1gk6zs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 09:05:00raw520,000원524,000원517,000원517,000원9,907
cmunct7gz0sfw10ivpf7f7uc1stock-5m051910:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7gv0sfv10ivvx0tcix11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 09:05:00raw254,500원256,000원252,500원253,000원2,862
cmunct7h70sfy10ivo3qz52vvstock-5m005490:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7h30sfx10ivjwdq0sxr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 09:05:00raw308,500원310,000원306,500원306,500원4,427
cmunct7hf0sg010ivabxzmbk1stock-5m000270:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7hc0sfz10ivrc495xsq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:05:00raw114,950원115,300원114,950원115,100원14,486
cmunct7ho0sg210ivs5d0eerbstock-5m105560:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7hk0sg110ivasyobadp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 09:05:00raw172,300원172,800원171,700원172,400원21,710
cmunct7hw0sg410iv87z1b6ldstock-5m055550:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7ht0sg310iv0xebxi1r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:05:00raw109,100원109,700원108,800원109,600원24,274
cmunct7i50sg610ivi4u3yrvdstock-5m207940:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7i10sg510ivqwmh5sp41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:05:00raw1,383,000원1,384,000원1,372,000원1,375,000원1,059
cmunct7ie0sg810ivlevvoogmstock-5m373220:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7ia0sg710ivko4eggiq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 09:05:00raw355,500원357,000원353,000원353,500원6,606
cmunct7in0sga10iv083o6230stock-5m012330:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7ij0sg910ivfa776pyv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:05:00raw369,500원372,500원369,000원369,000원2,988
cmunct7iv0sgc10ivn55qj8xvstock-5m096770:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7ir0sgb10iv2fbck1yv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 09:05:00raw148,200원149,200원147,100원147,400원15,122
cmunct7j40sge10ivkbt87yg1stock-5m028260:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7j10sgd10ivg32ppzu61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:05:00raw349,500원353,500원349,500원353,000원9,982
cmunct7jd0sgg10iv28gmnoekstock-5m034730:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7j90sgf10ivr9nd7fx81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:05:00raw593,000원597,000원592,000원596,500원3,385
72,157건 중 66,651–66,700← 이전1334 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬