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
cmund60h30si610ivfv420ucystock-5m000660:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60gz0si510ivq2uasvs61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 09:15:00raw1,806,000원1,809,000원1,796,000원1,798,000원44,232
cmund60gs0si410iv0y5a4ydcstock-5m005930:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60ge0si310ivkp2z1ro91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:15:00raw275,500원276,000원273,000원274,000원283,812
cmund60hm0sia10iv0he7lat0stock-5m066570:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60hj0si910ivzg0y2r5o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 09:15:00raw216,500원221,000원216,500원219,000원61,047
cmundck9h0sjk10ivnuw1syc9stock-5m035420:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundck9c0sjj10iv3r1yb8m71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 09:20:00raw195,800원195,800원195,200원195,200원6,913
cmundck9r0sjm10iv3vwhiu7istock-5m035720:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundck9n0sjl10ivlrqjf8y81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:20:00raw33,950원33,950원33,800원33,850원6,176
cmundcka10sjo10iv0617eakrstock-5m006400:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundck9x0sjn10ivgv0yqabm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 09:20:00raw515,000원516,000원513,000원515,000원3,128
cmundckab0sjq10iv11ersqo4stock-5m051910:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundcka70sjp10ivfqz7cyp11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 09:20:00raw253,500원253,500원252,000원252,500원602
cmundckal0sjs10ivnuu1seeystock-5m068270:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundckah0sjr10iv3wkilrrs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 09:20:00raw178,500원178,900원178,300원178,500원4,605
cmundckav0sju10ivxzpoumekstock-5m005490:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundckar0sjt10ivl39m7vmt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 09:20:00raw306,500원307,000원306,000원306,000원1,325
cmundckb40sjw10ivjkatnaqsstock-5m000270:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundckb00sjv10ivigo1hyrd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:20:00raw114,800원114,800원114,600원114,700원5,008
cmundckbd0sjy10ivnldqim19stock-5m105560:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundckb90sjx10ivjcyws7211
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 09:20:00raw172,400원172,900원172,300원172,400원7,120
cmundckbm0sk010ivnicil3sbstock-5m055550:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundckbi0sjz10ivkmbc7fee1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:20:00raw109,300원109,500원109,200원109,300원9,892
cmundckbv0sk210iv1i5z164tstock-5m207940:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundckbr0sk110ivbu26lu8i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:20:00raw1,370,000원1,371,000원1,368,000원1,369,000원410
cmundckcd0sk610ivwwrl6byistock-5m373220:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundckc90sk510ivarv7sp261
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 09:20:00raw353,500원353,500원352,500원352,750원507
cmundckcm0sk810iv5nif1f63stock-5m012330:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundckci0sk710ivi0qow4vq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:20:00raw368,000원368,500원367,000원368,000원2,892
cmundckcw0ska10ivva91xxjdstock-5m096770:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundckcs0sk910ivp4fbxz3x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 09:20:00raw148,100원148,300원147,500원147,900원5,145
cmundckd70skc10ivi9tb1l18stock-5m028260:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundckd30skb10ivi6v061wb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:20:00raw350,000원351,000원348,500원350,500원2,047
cmundckdh0ske10iv1qragtrdstock-5m034730:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundckdd0skd10ivpc2g7psx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:20:00raw590,000원594,000원589,000원593,000원2,461
cmundckdr0skg10ivf0btj0xustock-5m003550:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundckdn0skf10iv6dxniawu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:20:00raw111,500원111,500원111,100원111,100원1,166
cmundcke00ski10ivxly5vvq3stock-5m015760:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundckdx0skh10ivs6xm3b041
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 09:20:00raw30,350원30,400원30,275원30,350원15,479
cmundckea0skk10ivgsvonzvdstock-5m030200:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundcke60skj10ivw6muq4n31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 09:20:00raw52,600원52,600원52,500원52,600원699
cmundckej0skm10iv37j4j5xsstock-5m017670:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundckef0skl10iv7tobi9081
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 09:20:00raw86,600원86,700원86,400원86,500원4,873
cmundck8b0sjc10ivpff1c6bxstock-5m005930:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundck860sjb10iviqj001i51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:20:00raw273,500원274,500원273,000원274,000원231,527
cmundck8m0sje10ivnc8c49dystock-5m000660:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundck8i0sjd10ivrnyjsbbg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 09:20:00raw1,797,000원1,804,000원1,794,000원1,803,000원32,789
cmundck8v0sjg10ivdf9v3u9ustock-5m005380:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundck8r0sjf10ivflbqqapt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 09:20:00raw348,000원348,000원345,500원346,000원16,316
cmundck960sji10iv8ufg0973stock-5m066570:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundck910sjh10ividd253g71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 09:20:00raw218,500원219,000원216,500원217,500원26,319
cmundiv6c0slm10iv0l6taedxstock-5m034730:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv640sll10iv512r7spd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:25:00raw593,000원596,000원593,000원595,000원2,345
cmundiv5m0slk10iv05fq5haystock-5m028260:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv5c0slj10ivy2zuqmd71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:25:00raw350,000원351,500원349,500원351,500원3,728
cmundiv4v0sli10iv2q115gx3stock-5m096770:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv4m0slh10ivzwb26c3a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 09:25:00raw147,900원148,500원147,600원147,700원6,375
cmundiv470slg10ivdmqwrf3vstock-5m012330:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv430slf10iv0yk0r5wa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:25:00raw368,000원368,000원366,500원367,000원1,425
cmundiv3x0sle10iv7ewjw4e7stock-5m373220:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv3t0sld10ivk5n56tr41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 09:25:00raw352,750원353,500원352,500원353,000원2,731
cmundiv3o0slc10ivdi4dv290stock-5m207940:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv3k0slb10ivssyaisfs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:25:00raw1,368,000원1,369,000원1,366,000원1,367,000원924
cmundiv3f0sla10ivqqrjti2dstock-5m055550:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv3b0sl910ivl4bbeyr71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:25:00raw109,300원109,400원109,100원109,200원6,972
cmundiv350sl810ivtzrq131sstock-5m105560:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv310sl710ivikjba7vj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 09:25:00raw172,400원172,600원171,900원172,000원12,318
cmundpb400sma10ivu375958fstock-5m051910:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb3w0sm910ivp1mi8f381
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 09:25:00raw252,500원253,000원251,500원252,000원966
cmundiv2v0sl610ivynddeagostock-5m000270:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv2s0sl510iveddjdaqx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:25:00raw114,700원114,800원114,600원114,700원8,213
cmundiv2n0sl410ivaomh9x7qstock-5m005490:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv2j0sl310iv35b5g74z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 09:25:00raw306,000원306,500원305,000원305,500원2,180
cmundiv2d0sl210iv4v7zncm5stock-5m068270:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv290sl110ivw3w5hitp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 09:25:00raw178,500원178,500원177,700원177,800원8,362
cmundiv250sl010ivlmdqwzytstock-5m006400:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv210skz10ivdz2rv8lc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 09:25:00raw516,000원517,000원514,000원516,000원3,371
cmundiv1w0sky10ivn7dydcv0stock-5m035720:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv1s0skx10ivvbkf6pg81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:25:00raw33,800원33,850원33,650원33,700원14,358
cmundiv1n0skw10ivuuk5j4fgstock-5m035420:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv1j0skv10ivgwdo7co11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 09:25:00raw195,200원195,300원194,600원194,800원11,438
cmundiv1d0sku10iv7qlb5bbastock-5m066570:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv190skt10ivp4ye9ywp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 09:25:00raw217,500원218,000원216,000원216,500원14,933
cmundiv130sks10ivte6w8imistock-5m005380:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv100skr10ivfynan2nv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 09:25:00raw346,000원347,000원345,500원346,000원6,804
cmundiv0l0sko10iv0hgcq028stock-5m005930:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv0h0skn10ivzdzq3a571
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:25:00raw274,000원275,000원273,500원274,500원229,478
cmundiv0v0skq10ivczijaoeistock-5m000660:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv0r0skp10ivkgkjsvct1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 09:25:00raw1,802,000원1,816,000원1,800,000원1,814,000원68,555
cmundiv980slu10iv00vs2hcostock-5m017670:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv8z0slt10iv8mk6c9rr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 09:25:00raw86,500원86,600원86,300원86,500원8,569
cmundiv8h0sls10ivsuvnfopgstock-5m030200:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv8b0slr10ivwaqzdffr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 09:25:00raw52,600원52,600원52,400원52,500원4,846
cmundiv7t0slq10ivmw7l14mgstock-5m015760:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv7k0slp10ivxbbuylra1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 09:25:00raw30,300원30,350원30,250원30,275원12,707
cmundiv720slo10ivvbltwy39stock-5m003550:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv6u0sln10ivy9bjkrd21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:25:00raw111,100원111,600원111,000원111,300원3,367
cmundpb2x0sm210iv1ry14vpsstock-5m066570:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb2t0sm110ivkb1c9sfn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 09:30:00raw216,000원218,500원216,000원218,000원10,374
72,157건 중 66,751–66,800← 이전1336 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬