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
cmune27230spg10ivqv1hbwe9stock-5m003550:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune271z0spf10iv0qvm24kx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:40:00raw112,600원113,000원112,400원112,900원2,036
cmune271t0spe10iv2mbp0cbostock-5m034730:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune271q0spd10iv1f9jz9et1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:40:00raw593,000원596,000원593,000원595,000원1,691
cmune271j0spc10ivyz0vgxr4stock-5m028260:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune271f0spb10ivgyyzq6xu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:40:00raw350,000원351,500원350,000원350,500원1,984
cmune27180spa10ivv4d6si3ystock-5m012330:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune27130sp910iv1p14e8hz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:40:00raw367,500원368,500원366,500원366,500원2,812
cmune270w0sp810ivjag4i74dstock-5m373220:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune270r0sp710iv0nv9gbnt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 09:40:00raw353,000원353,500원352,000원352,500원1,828
cmune270j0sp610iv8pj0mr3qstock-5m207940:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune270f0sp510ivigzdmdsn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:40:00raw1,371,000원1,376,000원1,371,000원1,373,000원396
cmune27070sp410ivpo3t54evstock-5m055550:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune27030sp310ivlc0ip31d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:40:00raw109,000원109,000원108,600원108,600원5,882
cmune26zw0sp210iv43fxugzbstock-5m105560:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune26zr0sp110iv6gokiurr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 09:40:00raw171,900원171,900원171,200원171,300원11,889
cmune26zk0sp010ivbrqurnmzstock-5m000270:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune26zf0soz10ivw3bx5z961
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:40:00raw114,700원114,700원114,500원114,600원6,117
cmune26z70soy10ivx7mprsj9stock-5m005490:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune26z40sox10ivlw4zkb2o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 09:40:00raw306,000원306,500원305,000원305,500원1,333
cmune26yw0sow10iv0wh83yebstock-5m068270:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune26ys0sov10ivphy42bi21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 09:40:00raw178,100원178,900원177,900원178,700원4,388
cmune26yl0sou10iv3mijwc5ustock-5m051910:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune26yg0sot10ivv4y3x49o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 09:40:00raw253,000원253,000원251,500원251,750원555
cmune26y90sos10iv26l7yoatstock-5m006400:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune26y40sor10iv4esgkeev1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 09:40:00raw515,000원516,000원512,000원514,000원10,084
cmune26xx0soq10iv8d9c67bwstock-5m035420:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune26xs0sop10ivi5wbqym51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 09:40:00raw194,900원195,100원194,700원195,000원3,332
cmune26xl0soo10ivh1p1vnqdstock-5m066570:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune26xg0son10ivo6yhnsmx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 09:40:00raw217,000원217,500원216,500원217,500원7,252
cmune26x90som10ivy2qtzga4stock-5m005380:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune26x50sol10ivorqh3hza1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 09:40:00raw347,000원347,500원346,000원346,500원4,983
cmune26wy0sok10ivuukmdjy8stock-5m000660:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune26wu0soj10iv32xc0zkt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 09:40:00raw1,815,000원1,818,000원1,812,000원1,813,000원27,891
cmune26wn0soi10iv340guf61stock-5m005930:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune26wb0soh10ivpx8er2an1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:40:00raw274,000원274,500원273,500원274,000원183,191
cmune8lxa0sqs10ivsocl5ocvstock-5m003550:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lx60sqr10ivvnnygzz51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:45:00raw112,800원113,300원112,200원112,300원3,933
cmune8lx10sqq10ivchvnyiykstock-5m034730:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lwx0sqp10ivfzd3z0l31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:45:00raw594,500원595,000원591,000원592,000원2,019
cmune8lwr0sqo10ivrgph6l3ostock-5m028260:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lwo0sqn10iveg3vgvqq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:45:00raw350,500원350,500원348,000원349,000원3,914
cmune8lwi0sqm10ivkwambalbstock-5m096770:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lwe0sql10iv5vzhewrn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 09:45:00raw148,100원148,500원147,900원148,200원4,934
cmune8lrb0spo10ivudy5aitvstock-5m005930:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lr50spn10iv86qropl91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:45:00raw273,750원274,000원272,500원272,750원170,526
cmune8lw00sqi10iv8zj3qjfsstock-5m373220:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lvx0sqh10ivorut9y3j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 09:45:00raw353,000원353,000원352,500원352,500원876
cmune8lvs0sqg10ivfe5jhanystock-5m207940:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lvo0sqf10ivw6595b6n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:45:00raw1,374,000원1,376,000원1,371,000원1,376,000원347
cmune8lvi0sqe10ivg2mxrbf9stock-5m055550:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lvf0sqd10iv8k2qy9jy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:45:00raw108,600원109,100원108,500원109,000원12,987
cmune8lva0sqc10ivqp95dw47stock-5m105560:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lv60sqb10ivtv37il1u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 09:45:00raw171,300원172,000원171,200원172,000원9,805
cmune8lv00sqa10ivsxfq76ntstock-5m000270:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lux0sq910ivche05uoj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:45:00raw114,600원114,600원114,300원114,400원9,280
cmune8lur0sq810ivgk0vk4z1stock-5m005490:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8luo0sq710ivdodjplr61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 09:45:00raw305,000원305,500원304,500원305,000원2,239
cmune8lui0sq610ivdimtyjsgstock-5m068270:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lue0sq510ivy8618zfe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 09:45:00raw178,700원179,300원178,400원179,200원4,274
cmune8lu80sq410iv6ylm6hs7stock-5m051910:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lu40sq310ivvcv1w6hj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 09:45:00raw251,500원252,000원251,000원251,000원1,790
cmune8lty0sq210iv2h409cvbstock-5m006400:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8ltu0sq110ivsp43zdom1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 09:45:00raw514,000원514,000원512,000원512,000원1,950
cmune8ltn0sq010ivrm68hczcstock-5m035720:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lti0spz10ivcfl4x05o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:45:00raw33,800원33,800원33,700원33,800원7,176
cmune8lrl0spq10ivzcayv0mvstock-5m000660:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lrh0spp10ivtxp4o9zs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 09:45:00raw1,813,000원1,814,000원1,801,000원1,804,000원35,403
cmune8lru0sps10ivloqwur1tstock-5m005380:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lrq0spr10ive7y4bbnt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 09:45:00raw347,000원347,000원346,500원347,000원2,072
cmune8ls30spu10ivrukxwfy2stock-5m066570:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8ls00spt10ivn93kh4mt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 09:45:00raw217,500원217,500원216,000원216,500원4,599
cmune8lsr0spw10iv9cr26vcqstock-5m035420:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lsj0spv10ivrrvw88xi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 09:45:00raw195,000원195,000원194,700원194,800원4,078
cmunef26a0sru10ivg3gpgy2vstock-5m012330:20260930:09452026-09-30 09:45:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef2670srt10ivbmwrx3sa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:45:00raw366,500원368,000원366,500원367,000원1,218
cmune8ly20sqy10ivy0k81dg5stock-5m017670:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lxy0sqx10ivw175nb8c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 09:45:00raw86,200원86,300원86,200원86,200원6,029
cmune8lxt0sqw10ivly4l24bgstock-5m030200:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lxp0sqv10iv5nfhkh0o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 09:45:00raw52,400원52,600원52,300원52,300원4,124
cmune8lxj0squ10ivu4tay4m9stock-5m015760:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lxf0sqt10ivh9qsf62d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 09:45:00raw30,350원30,350원30,200원30,300원18,881
cmunef27k0ss410iv13s5hjo1stock-5m003550:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef27h0ss310ivjyx812oz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:50:00raw112,300원112,400원112,300원112,300원469
cmunef23q0sra10iv0v33a2nfstock-5m035720:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef23m0sr910iv4tk541wo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:50:00raw33,800원33,800원33,750원33,750원2,808
cmunef23z0src10ivu0qphq1qstock-5m006400:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef23v0srb10ivnr7bhaln1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 09:50:00raw512,000원515,000원512,000원514,000원4,691
cmunef2480sre10ivfiy7c1qgstock-5m051910:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef2440srd10ivc3fgqms31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 09:50:00raw251,500원253,500원251,000원252,500원4,297
cmunef24i0srg10iv1n3fwdupstock-5m068270:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef24e0srf10ivfv1to7zz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 09:50:00raw179,200원179,200원178,500원178,700원2,894
cmunef24r0sri10ivtdwovunrstock-5m005490:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef24n0srh10iv6f3d3qi81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 09:50:00raw304,500원306,000원304,500원305,500원1,206
cmunef2500srk10iv07zo94y0stock-5m000270:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef24x0srj10ivmrzje3iq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:50:00raw114,300원115,200원114,300원115,100원12,906
cmunef25a0srm10ivit46gtgbstock-5m105560:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef2560srl10ivbn5w9tik1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 09:50:00raw172,000원172,100원171,400원171,500원6,970
cmunef25j0sro10iv6j076itnstock-5m055550:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef25g0srn10iv0s5k1z8u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:50:00raw109,000원109,100원108,900원108,900원5,670
72,157건 중 66,851–66,900← 이전1338 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬