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
cmunct7jm0sgi10iv8f1em9dmstock-5m003550:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7ji0sgh10ivnch1cvf91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:05:00raw111,500원111,800원111,200원111,200원3,269
cmunct7jw0sgk10iv9hufa2m4stock-5m015760:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7js0sgj10ivpk3sk9ki1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 09:05:00raw30,250원30,300원30,150원30,200원7,015
cmunct7k50sgm10ivqwr9r3hustock-5m030200:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7k20sgl10ivn2340auv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 09:05:00raw52,700원52,700원52,500원52,600원1,347
cmunct7kf0sgo10ivtxieovspstock-5m017670:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7kb0sgn10iv69hny03q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 09:05:00raw86,700원86,900원86,500원86,500원8,530
cmunct7fr0sfm10iv6s97flewstock-5m005380:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7fo0sfl10iv3oqqt4601
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 09:05:00raw348,500원350,000원348,000원348,500원4,836
cmunct7fi0sfk10ivjsjzh9lgstock-5m000660:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7ff0sfj10ivrbtm28pv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 09:05:00raw1,794,000원1,809,000원1,791,000원1,806,500원60,190
cmunczn3h0sh810ivm8f06rerstock-5m068270:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn380sh710ivr5384ytw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 09:05:00raw178,200원178,600원177,700원177,900원7,915
cmunczmzp0sgw10ivh6r9tasjstock-5m066570:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczmzg0sgv10ivxvd66rvy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 09:10:00raw216,750원217,000원216,000원216,500원12,083
cmunczn840si210ivuhp9927lstock-5m017670:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn800si110ivxjwuaw1w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 09:10:00raw86,600원86,700원86,500원86,600원7,516
cmunczn7u0si010ivm0laqy4bstock-5m030200:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn7r0shz10ivy15tuxpq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 09:10:00raw52,600원52,600원52,500원52,600원1,450
cmunczn7l0shy10ivonqfo7mpstock-5m015760:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn7i0shx10ivo406mmel1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 09:10:00raw30,200원30,300원30,125원30,275원16,879
cmunczn7c0shw10ivbcv7x1bvstock-5m003550:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn780shv10ivzxg14x851
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:10:00raw111,200원111,300원111,000원111,200원1,774
cmunczn720shu10iv9uvmbafbstock-5m034730:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn6y0sht10ivfqsh08yd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:10:00raw597,000원597,000원594,000원597,000원1,862
cmunczn110sh010iv716tx4mtstock-5m035720:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn0t0sgz10iv2pikv4px1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:10:00raw33,850원33,950원33,800원33,850원12,176
cmunczn6t0shs10iv40mhiw23stock-5m028260:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn6p0shr10iv8bblxfbu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:10:00raw353,000원353,000원350,000원350,500원3,489
cmunczn6k0shq10ivmqakgt6cstock-5m096770:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn6g0shp10ivlr921nyc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 09:10:00raw147,400원149,100원147,000원149,000원16,624
cmunczn6a0sho10ivd2j04ei3stock-5m012330:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn660shn10ivptbmbjwr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:10:00raw369,500원370,500원368,500원369,000원1,714
cmunczn600shm10ivx43lk73mstock-5m373220:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn5x0shl10iv16i1h7c11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 09:10:00raw353,500원353,500원352,000원353,500원4,235
cmunczn5s0shk10iv13dl8akcstock-5m207940:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn5o0shj10iv9bc81sq51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:10:00raw1,375,000원1,375,000원1,370,000원1,371,000원481
cmunczn5j0shi10ivlof7qcbistock-5m055550:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn5f0shh10ivxfrb48hn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:10:00raw109,700원109,700원109,200원109,300원8,069
cmunczn5a0shg10iv90w72ez8stock-5m105560:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn560shf10iv0uw31urw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 09:10:00raw172,400원172,900원172,200원172,350원12,277
cmunczn510she10ivsievvrwmstock-5m000270:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn4v0shd10ivjwqn90hp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:10:00raw115,100원115,200원114,900원115,100원8,153
cmunczn4i0shc10ivnwjfl7pqstock-5m005490:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn4b0shb10iv1ily5ui41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 09:10:00raw307,000원307,500원306,000원306,500원3,433
cmunczn400sha10ivzsutf04gstock-5m068270:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn3s0sh910iveoy73oym1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 09:10:00raw177,900원178,800원177,800원178,500원6,088
cmunczn0d0sgy10ivmtn9corfstock-5m035420:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn050sgx10ivdo49spk11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 09:10:00raw196,000원196,500원195,400원195,400원14,366
cmunczn2d0sh410ivcscarna1stock-5m051910:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn240sh310ivllkxme8s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 09:10:00raw253,500원254,000원252,000원253,500원1,951
cmunczn1p0sh210ivcjarrbl6stock-5m006400:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn1h0sh110ivxvi3a1uj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 09:10:00raw518,000원518,000원513,000원518,000원9,434
cmunczmxm0sgq10iv8b6lc3oqstock-5m005930:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczmxb0sgp10ive2rukvci1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:10:00raw275,500원276,000원275,000원275,750원190,917
cmunczmyd0sgs10ivfa2w7vn6stock-5m000660:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczmy30sgr10ivcmad08fe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 09:10:00raw1,806,000원1,811,000원1,802,000원1,806,000원52,072
cmunczmz20sgu10iv19ayyr6qstock-5m005380:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczmyt0sgt10iv9oqe3zx81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 09:10:00raw349,000원349,000원347,500원348,000원6,661
cmund60hw0sic10ivaw828nh7stock-5m035420:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60hs0sib10iv726m9s381
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 09:15:00raw195,500원196,400원195,300원195,800원14,106
cmund60i60sie10iv6002jk2astock-5m035720:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60i20sid10ivfsi7l7m41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:15:00raw33,900원34,000원33,850원33,900원16,963
cmund60if0sig10iv4q1vf6hustock-5m006400:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60ib0sif10ivjsonbjes1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 09:15:00raw518,000원519,000원515,000원516,000원2,991
cmund60ip0sii10ivlnfjvnwpstock-5m051910:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60il0sih10ivw7u9ylyw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 09:15:00raw253,500원254,500원253,000원253,500원3,029
cmund60hd0si810ivpgtt823bstock-5m005380:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60h90si710iv6crsuyqd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 09:15:00raw348,500원348,500원347,500원347,500원2,839
cmund60iy0sik10ivteoge59gstock-5m068270:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60iu0sij10ivyvqlmyda1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 09:15:00raw178,500원178,900원178,200원178,400원3,356
cmund60j90sim10iv6t1nsymlstock-5m005490:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60j50sil10ivnv5d89u91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 09:15:00raw306,750원307,500원306,500원307,000원644
cmund60jj0sio10ivoy0a83n5stock-5m000270:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60jf0sin10ive8ln8pqe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:15:00raw115,100원115,100원114,700원114,800원5,364
cmund60jt0siq10iv2becku1estock-5m105560:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60jp0sip10iv5nj2odw31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 09:15:00raw172,300원172,700원172,100원172,500원7,271
cmund60k20sis10iv5q9cj0ilstock-5m055550:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60jy0sir10ivqrg7npel1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:15:00raw109,400원109,400원109,300원109,400원3,196
cmund60kc0siu10ivuq1yx0mestock-5m207940:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60k80sit10ivhhpf8ptl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:15:00raw1,371,000원1,371,000원1,370,000원1,370,000원219
cmund60km0siw10iv6l719s5ostock-5m012330:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60ki0siv10iv92gk9jm61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:15:00raw369,000원369,000원368,000원368,000원1,120
cmund60kw0siy10ivniqqp3n2stock-5m096770:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60ks0six10iv0234e0h41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 09:15:00raw149,000원149,100원148,000원148,200원7,949
cmund60l50sj010iv1eecj4k5stock-5m028260:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60l20siz10ivq8d3yrtk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:15:00raw351,000원352,500원349,000원349,500원2,920
cmund60lf0sj210ivjn5eiej1stock-5m034730:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60lb0sj110iv36dzy1551
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:15:00raw597,000원599,000원590,000원590,000원4,430
cmund60lo0sj410ivpeoms337stock-5m003550:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60ll0sj310ivzoqjmj5j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:15:00raw111,200원111,900원111,100원111,600원2,439
cmund60ly0sj610ivtuq7gftfstock-5m015760:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60lu0sj510ivhen9i7u11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 09:15:00raw30,250원30,400원30,250원30,350원20,895
cmund60m60sj810iv9nbbenvmstock-5m030200:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60m30sj710iva4dawnfg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 09:15:00raw52,600원52,600원52,500원52,600원679
cmund60mf0sja10iv5wekts5tstock-5m017670:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60mb0sj910ivytud95rw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 09:15:00raw86,600원86,700원86,500원86,700원4,586
cmundckc40sk410ivjr7oizkdstock-5m373220:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundckc00sk310iv3ds8mgs91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 09:15:00raw353,000원354,000원352,500원353,500원1,696
72,157건 중 66,701–66,750← 이전1335 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬