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
cmundpb3h0sm610ivvr6cr482stock-5m035720:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb3d0sm510iv74p2n9t51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:30:00raw33,650원33,800원33,650원33,800원18,073
cmundpb3r0sm810iv7ev9tylestock-5m006400:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb3n0sm710ivhui44tj41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 09:30:00raw515,000원519,000원514,000원517,000원3,282
cmundpb490smc10ivuqkhsvpvstock-5m051910:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb450smb10ivax0367e61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 09:30:00raw252,000원254,500원251,500원254,000원884
cmundpb4i0sme10ivag9ynmiistock-5m068270:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb4e0smd10ivc4dbyu4r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 09:30:00raw177,800원178,300원177,700원178,100원4,298
cmundpb4r0smg10ivh9toghucstock-5m005490:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb4o0smf10ivm04t6fg81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 09:30:00raw305,000원307,000원305,000원306,000원2,494
cmundpb510smi10ivwek7v39tstock-5m000270:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb4x0smh10ivvx942k241
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:30:00raw114,700원115,100원114,600원115,000원7,348
cmundpb5a0smk10ivi0lr452zstock-5m105560:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb560smj10ivtydg15sc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 09:30:00raw171,900원172,200원171,700원171,900원8,820
cmundpb5k0smm10ivhs01rbs8stock-5m055550:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb5g0sml10ivn6n0qg6j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:30:00raw109,200원109,200원108,800원109,000원11,703
cmundpb5t0smo10ivt0ssqen8stock-5m373220:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb5p0smn10iv73wqc90t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 09:30:00raw352,500원355,000원352,500원354,000원2,998
cmundpb630smq10ivi7zgnd93stock-5m012330:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb5z0smp10iv8jtsy3zs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:30:00raw367,000원369,000원366,000원368,500원2,816
cmundpb6d0sms10iv1whctrmestock-5m096770:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb690smr10ivso3waz781
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 09:30:00raw147,700원149,100원147,600원149,000원9,543
cmundpb6m0smu10ivr64ljk60stock-5m028260:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb6i0smt10ivu1kqyb3r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:30:00raw351,500원352,500원350,500원352,500원2,195
cmundpb6v0smw10ivapywaffistock-5m034730:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb6r0smv10ivr8ruxrop1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:30:00raw595,000원597,000원594,000원597,000원1,720
cmundpb740smy10ivpjzqdin6stock-5m003550:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb710smx10iv6vgypzk61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:30:00raw111,300원113,000원111,300원112,700원3,378
cmundpb7e0sn010ivqn07h5pzstock-5m015760:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb7a0smz10ivk9nsnis51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 09:30:00raw30,275원30,300원30,250원30,300원6,487
cmundpb7n0sn210ivebuub2arstock-5m017670:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb7j0sn110ivdaiokruz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 09:30:00raw86,400원87,100원86,400원87,100원10,014
cmundvv3a0snu10ivfzvokaqmstock-5m207940:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv360snt10ivzd4iznyo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:30:00raw1,367,000원1,372,000원1,366,000원1,371,000원451
cmundvv5o0soc10ivi3ha4vapstock-5m030200:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv5k0sob10ivtj1149yh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 09:30:00raw52,500원52,800원52,300원52,500원9,197
cmundpb240slw10ivekx38in8stock-5m005930:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:172026-09-30 09:40:17cmundpb1t0slv10iv9v4jzll41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:30:00raw274,500원275,500원274,000원275,000원149,684
cmundpb2f0sly10iv1l5tuqchstock-5m000660:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:172026-09-30 09:40:17cmundpb2b0slx10ivthkg3nim1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 09:30:00raw1,815,000원1,824,000원1,811,000원1,821,000원58,221
cmundpb2o0sm010ivz400g5pfstock-5m005380:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:172026-09-30 09:40:18cmundpb2k0slz10iv7vpbnmfz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 09:30:00raw346,000원348,000원346,000원347,500원5,941
cmundpb370sm410ivi8q952zcstock-5m035420:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb330sm310ivgwebz7hz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 09:30:00raw194,700원195,300원194,700원195,200원4,350
cmundvv420so010iv0e0apgcvstock-5m012330:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv3y0snz10ivbq34w7v21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:35:00raw368,500원370,000원367,500원367,500원2,038
cmundvuzr0sn410ivl21shx61stock-5m005930:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvuzk0sn310ivdji26qyc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:35:00raw274,500원275,500원273,500원274,000원191,712
cmundvv010sn610ivkx0b8iorstock-5m000660:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvuzx0sn510iv0mztyzo91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 09:35:00raw1,820,000원1,823,000원1,811,000원1,815,500원45,565
cmundvv0a0sn810iv9m01iuldstock-5m005380:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv060sn710iva0n1ytho1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 09:35:00raw348,000원348,250원346,500원347,000원6,258
cmundvv0j0sna10iv3cbk9e6zstock-5m066570:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv0g0sn910ivl517ky1t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 09:35:00raw217,500원218,000원216,500원217,000원7,441
cmundvv0t0snc10ivc6s7bil9stock-5m035420:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv0p0snb10ivhppvazmz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 09:35:00raw195,200원195,400원194,800원194,900원5,647
cmundvv120sne10iv3leyu28gstock-5m035720:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv0y0snd10ivk8q6p8y01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:35:00raw33,800원33,850원33,700원33,750원14,164
cmundvv1c0sng10ivkmkhm9sastock-5m006400:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv180snf10iv18dp1c8x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 09:35:00raw517,000원519,000원515,000원515,000원2,333
cmundvv1m0sni10ivjsirekzzstock-5m051910:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv1h0snh10ivdjbxc0oe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 09:35:00raw254,000원254,000원252,000원253,000원1,781
cmundvv1v0snk10ivalpbhftlstock-5m068270:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv1s0snj10ivfpxg72dd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 09:35:00raw178,100원178,800원178,000원178,200원5,749
cmundvv260snm10ivd549qdohstock-5m005490:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv220snl10ivzm5h65kf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 09:35:00raw306,000원307,000원305,000원306,500원2,110
cmundvv2h0sno10iv5posp5t0stock-5m000270:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv2d0snn10iv026ksfdf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:35:00raw114,900원115,200원114,700원114,700원5,871
cmundvv2r0snq10ivlj0pwbt5stock-5m105560:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv2n0snp10ivpgufsj6z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 09:35:00raw171,900원172,100원171,400원171,900원13,827
cmundvv310sns10ivwa3r26vustock-5m055550:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv2x0snr10ivdc1x6vv21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:35:00raw109,000원109,000원108,600원109,000원12,276
cmundvv3j0snw10ivbyhmq1r7stock-5m207940:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv3f0snv10ivoc57p1p01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:35:00raw1,371,000원1,372,000원1,368,000원1,372,000원438
cmundvv3t0sny10ivbpofni35stock-5m373220:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv3p0snx10iv20y2ma9z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 09:35:00raw354,500원355,000원353,000원353,500원2,525
cmundvv4c0so210iv41abaepastock-5m096770:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv480so110iv5o7pgney1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 09:35:00raw149,000원149,300원148,650원148,700원9,162
cmundvv4l0so410ivlanm0mifstock-5m028260:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv4h0so310ivai3o8p0u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:35:00raw352,000원352,000원349,500원350,500원3,655
cmundvv4v0so610iv3thnrn1cstock-5m034730:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv4r0so510ivojj9irs71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:35:00raw597,000원598,000원593,000원593,000원1,474
cmundvv550so810iv88doy0castock-5m003550:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv510so710ivl3yh6cue1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:35:00raw112,600원113,300원112,500원112,500원4,609
cmundvv5e0soa10ived7xubzvstock-5m015760:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv5a0so910ivcrjpmrq91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 09:35:00raw30,250원30,350원30,250원30,300원6,265
cmundvv5w0soe10ivixhdm066stock-5m030200:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv5t0sod10ivlppqlcuv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 09:35:00raw52,500원52,600원52,300원52,400원2,925
cmundvv660sog10ivsgwlw8j8stock-5m017670:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv620sof10ivdh28nvi41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 09:35:00raw87,100원87,100원86,300원86,300원9,153
cmune8ltc0spy10ivddrunpffstock-5m035720:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lt60spx10ivi0r8n46a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:40:00raw33,750원33,800원33,700원33,800원11,308
cmune8lw90sqk10ivuy9chho5stock-5m096770:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lw60sqj10iva49bqrjd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 09:40:00raw148,800원148,900원147,900원148,100원5,328
cmune272v0spm10ivm7wfm3iustock-5m017670:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune272r0spl10ivrm8stwv21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 09:40:00raw86,400원86,400원86,200원86,300원11,599
cmune272l0spk10ivqock1s90stock-5m030200:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune272i0spj10iv2jbxcbbp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 09:40:00raw52,400원52,700원52,300원52,400원5,231
cmune272c0spi10ivruciyzcqstock-5m015760:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune27280sph10ivjhum056v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 09:40:00raw30,300원30,350원30,250원30,300원4,285
72,157건 중 66,801–66,850← 이전1337 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬