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
cmunef25s0srq10ivej0ddyd4stock-5m207940:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef25p0srp10ivu38tdgip1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:50:00raw1,376,000원1,377,000원1,373,000원1,373,000원306
cmunef2610srs10ivdck4i86wstock-5m373220:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef25x0srr10iv58w2yerl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 09:50:00raw353,000원356,000원352,500원355,000원6,258
cmunef26j0srw10iv0qju05tystock-5m012330:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef26f0srv10ivsm4h932o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:50:00raw366,750원369,000원366,500원368,500원2,117
cmunef26s0sry10ivwt97an7cstock-5m096770:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef26p0srx10iv9yyby8xs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 09:50:00raw148,300원149,200원148,200원148,900원6,906
cmunef2710ss010ivge054o99stock-5m028260:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef26y0srz10ivw1xfosqj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:50:00raw348,500원349,000원347,500원348,500원1,076
cmunef27b0ss210iv5xoxi026stock-5m034730:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef2770ss110ivw81ithxw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:50:00raw592,000원594,000원592,000원593,000원1,432
cmunef23g0sr810ivuex8spe1stock-5m035420:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef23c0sr710iv1y0toxw31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 09:50:00raw194,800원194,900원194,600원194,750원2,119
cmunef27u0ss610ivnu4jx9f8stock-5m015760:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef27q0ss510ivb7zh7aq51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 09:50:00raw30,350원30,350원30,300원30,350원3,475
cmunef2830ss810iv7yuotdgestock-5m030200:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef27z0ss710ivahhrvtvp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 09:50:00raw52,400원52,400원52,300원52,300원684
cmunef28c0ssa10ivohyi9t9istock-5m017670:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef2890ss910ivgguazwr21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 09:50:00raw86,200원86,300원86,200원86,200원2,985
cmunef22d0sr010ivs9cxkqkjstock-5m005930:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef21z0sqz10ivixniqrpz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:50:00raw272,750원273,000원272,000원272,500원143,839
cmunef22o0sr210ivz35oo196stock-5m000660:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef22k0sr110ivqx6gdhix1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 09:50:00raw1,804,000원1,804,000원1,796,000원1,800,000원37,056
cmunef22x0sr410ivmurwc6wpstock-5m005380:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef22t0sr310ivf039esxl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 09:50:00raw347,000원348,000원346,250원347,500원7,518
cmunef2370sr610ivu4l5g59istock-5m066570:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef2330sr510iv64kc82ic1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 09:50:00raw216,500원216,500원215,000원216,000원16,205
cmunelitg0stc10iv9imkwejqstock-5m034730:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:212026-09-30 10:05:21cmunelitc0stb10iv4zqs0ugg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:55:00raw592,500원594,000원592,000원594,000원536
cmunelit60sta10iv4kjkgexsstock-5m028260:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:212026-09-30 10:05:21cmunelit20st910ivbok4rsqb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:55:00raw348,500원350,250원348,000원350,000원1,699
cmunelisw0st810iv951lkw56stock-5m096770:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:212026-09-30 10:05:21cmuneliss0st710ivq5kf9hf31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 09:55:00raw149,000원149,500원148,500원149,300원10,212
cmunelism0st610ivwyv5ci7cstock-5m012330:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:202026-09-30 10:05:20cmunelisi0st510iv5jwchjp11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:55:00raw368,500원369,000원368,000원368,500원1,547
cmunelisc0st410ivrsuupa4cstock-5m373220:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:202026-09-30 10:05:20cmunelis90st310iv7iq5slea1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 09:55:00raw355,000원357,000원355,000원356,000원5,513
cmunelis30st210ivvwva4593stock-5m207940:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:202026-09-30 10:05:20cmunelirz0st110ivkb98chra1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:55:00raw1,373,000원1,374,000원1,371,000원1,372,000원212
cmuneliru0st010iviqe72fiestock-5m055550:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:202026-09-30 10:05:20cmunelirr0ssz10ivk52tp9r21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:55:00raw109,000원109,000원108,600원108,600원5,606
cmunelirl0ssy10ivorozy6x2stock-5m105560:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:202026-09-30 10:05:20cmunelirh0ssx10ivx17qsn5a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 09:55:00raw171,600원171,600원171,100원171,500원7,962
cmunelirb0ssw10ivup3is5fdstock-5m000270:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:202026-09-30 10:05:20cmunelir80ssv10iv0ktwk8fv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:55:00raw115,100원115,200원114,850원115,000원11,214
cmunelir20ssu10iv7igwudppstock-5m005490:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:202026-09-30 10:05:20cmuneliqy0sst10ivci97rbzj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 09:55:00raw305,500원307,000원305,500원306,000원1,690
cmuneliqs0sss10ivzfkd8twwstock-5m068270:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:202026-09-30 10:05:20cmuneliqo0ssr10ivf4wwxwzs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 09:55:00raw178,700원178,900원178,300원178,400원2,121
cmuneliqi0ssq10iviu89wwypstock-5m051910:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:202026-09-30 10:05:20cmuneliqe0ssp10iv014afi751
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 09:55:00raw252,500원254,000원252,500원252,500원2,865
cmuneliq80sso10ivrd7ongd1stock-5m006400:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:202026-09-30 10:05:20cmuneliq40ssn10ivh7iu4nck1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 09:55:00raw514,000원518,000원514,000원517,000원2,238
cmunelipz0ssm10ivo4updrlvstock-5m035720:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:202026-09-30 10:05:20cmunelipv0ssl10iv681qf9zc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:55:00raw33,750원33,800원33,750원33,775원3,982
cmunelipp0ssk10ivt9h3bnxkstock-5m035420:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:202026-09-30 10:05:20cmunelipl0ssj10ive569crgb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 09:55:00raw194,700원195,100원194,700원194,900원2,781
cmunelipf0ssi10iv7w1hzq6ystock-5m066570:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:202026-09-30 10:05:20cmunelipb0ssh10iv9licw1oa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 09:55:00raw215,750원216,000원215,500원216,000원3,713
cmunelip60ssg10iv5cg5madbstock-5m005380:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:202026-09-30 10:05:20cmunelip20ssf10iv6u3zuq391
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 09:55:00raw347,000원348,000원347,000원347,500원2,058
cmunelios0sse10ivdm0bop7ustock-5m000660:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:202026-09-30 10:05:20cmunelion0ssd10iv3c55ooco1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 09:55:00raw1,801,000원1,811,000원1,798,000원1,811,000원28,008
cmuneliof0ssc10ivsbyr3aehstock-5m005930:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:202026-09-30 10:05:20cmuneliob0ssb10ivagtqhcyr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:55:00raw272,250원274,000원272,250원274,000원141,001
cmuneliul0stk10ivca2kwmj7stock-5m017670:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:212026-09-30 10:05:21cmuneliui0stj10ivts2id5ze1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 09:55:00raw86,300원86,300원86,200원86,300원1,031
cmuneliuc0sti10ivc9yi6s7wstock-5m030200:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:212026-09-30 10:05:21cmuneliu80sth10ivlzjrk2gw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 09:55:00raw52,400원52,500원52,300원52,400원6,883
cmuneliu20stg10iv3mucif37stock-5m015760:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:212026-09-30 10:05:21cmunelity0stf10ivkf1v1t3g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 09:55:00raw30,350원30,350원30,250원30,250원8,065
cmunelitr0ste10ivkfvvwm9kstock-5m003550:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:212026-09-30 10:05:21cmunelitn0std10ivrdv5xjyd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:55:00raw112,300원112,500원112,300원112,300원1,938
cmunerzcg0sue10ivmtr3h12ystock-5m012330:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerzc70sud10iv2vx3k84o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:00:00raw368,500원369,500원368,500원369,000원973
cmunerz860stm10ivl96cukdzstock-5m005930:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerz7q0stl10ivncs9oury1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:00:00raw273,750원274,500원273,500원274,250원136,783
cmunerz8g0sto10ivbhsuv9kostock-5m000660:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerz8d0stn10ivxk5mgziz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 10:00:00raw1,811,000원1,816,000원1,809,000원1,816,000원31,636
cmunerz8q0stq10ivw0mtb2d5stock-5m005380:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerz8m0stp10ivkgnnycys1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 10:00:00raw348,000원348,500원347,500원348,000원4,907
cmunerz8z0sts10ivt929vmsgstock-5m066570:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerz8v0str10ivjb34yka41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 10:00:00raw216,000원216,500원215,500원216,000원5,172
cmunerz990stu10ivc46nhy62stock-5m035720:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerz950stt10ivcfl2giuv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:00:00raw33,775원33,800원33,750원33,800원2,277
cmunerz9i0stw10iv6snulx6vstock-5m006400:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerz9e0stv10iv8y7nra111
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 10:00:00raw517,500원518,000원515,000원515,000원3,263
cmunerz9s0sty10ivdy6m0ykdstock-5m051910:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerz9o0stx10ivp3comtgw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 10:00:00raw252,500원253,500원252,000원253,250원2,315
cmunerza10su010ivo9rrkqgdstock-5m068270:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerz9x0stz10iviaeaum2l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 10:00:00raw178,500원179,500원178,400원179,200원4,759
cmunerzac0su210iv3j3s1m6istock-5m005490:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerza80su110ivp8edpoh81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 10:00:00raw306,500원307,000원306,000원307,000원655
cmunerzal0su410iv1js5cniwstock-5m000270:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerzah0su310iv6pp5jao81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:00:00raw115,100원115,100원114,500원114,600원4,505
cmunerzau0su610iv0in0ou8mstock-5m105560:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerzaq0su510iv1v4p1z4f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 10:00:00raw171,400원171,500원171,100원171,300원5,830
cmunerzb30su810ivef7aytbfstock-5m055550:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerzb00su710ivcjledc6o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:00:00raw108,700원108,700원108,600원108,700원2,149
72,157건 중 66,901–66,950← 이전1339 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬