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
cmunerzbd0sua10ivcnb5e1w0stock-5m207940:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerzb90su910iv7tp2pgmg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:00:00raw1,372,000원1,374,000원1,371,000원1,374,000원393
cmunerzbq0suc10iv8llbqqftstock-5m373220:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerzbi0sub10ive0li86mz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 10:00:00raw356,000원356,500원355,000원355,500원1,182
cmunerzd50sug10iv4ah9qbovstock-5m096770:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerzcw0suf10iv3sy8q34i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 10:00:00raw149,300원149,600원149,100원149,300원5,819
cmunerzdu0sui10iv5vrvwapostock-5m028260:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerzdl0suh10iv2j6gzeoh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:00:00raw350,000원351,000원350,000원350,500원1,230
cmunerzel0suk10ivz63vwrrystock-5m034730:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerzec0suj10iv4jhrn0c61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:00:00raw593,000원597,000원593,000원596,000원3,308
cmunerzfa0sum10iv1albb7aastock-5m003550:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerzf10sul10ivipveujgh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:00:00raw112,400원112,700원112,100원112,700원2,084
cmunerzg00suo10iv7rhsrtr2stock-5m015760:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerzfq0sun10iv6kiu4q2q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 10:00:00raw30,250원30,300원30,250원30,300원975
cmunerzgm0suq10ivp3lf766bstock-5m030200:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerzgg0sup10ivuyvcda141
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 10:00:00raw52,500원52,500원52,400원52,500원349
cmunerzh80sus10ivsyx4h4z8stock-5m017670:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerzh40sur10ivpl60tw1u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 10:00:00raw86,300원86,300원86,200원86,200원3,539
cmuneyf2u0sv210iv956kogrostock-5m035420:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf2o0sv110ivbcqiivup1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 10:00:00raw194,900원195,100원194,800원194,900원2,796
cmuneyf3q0sv810ivymk08o8pstock-5m006400:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf3m0sv710iviimaovoy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 10:05:00raw516,000원516,000원514,000원514,000원1,245
cmuneyf400sva10iv6xbb0fxcstock-5m051910:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf3w0sv910ivaxg61dfz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 10:05:00raw253,250원253,500원252,000원252,000원1,346
cmuneyf4b0svc10ivyf8j7tqpstock-5m068270:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf470svb10ivq0lri9lv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 10:05:00raw179,300원179,300원178,500원178,600원3,375
cmuneyf4m0sve10ivy2mgw54dstock-5m005490:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf4i0svd10ivpc8q6bxi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 10:05:00raw307,000원307,000원306,000원306,500원1,008
cmuneyf4x0svg10ivzqr4w49pstock-5m000270:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf4t0svf10ivr5z7xnmf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:05:00raw114,600원114,600원114,400원114,500원5,900
cmuneyf5a0svi10iv7248s5fcstock-5m105560:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf540svh10ivq76pv5to1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 10:05:00raw171,300원171,400원171,000원171,400원7,324
cmuneyf5l0svk10ivrdnx7igtstock-5m055550:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf5h0svj10iv12rqxnmv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:05:00raw108,600원108,700원108,500원108,600원6,378
cmuneyf5v0svm10ivcq5vf70fstock-5m207940:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf5s0svl10ivkwea1rh31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:05:00raw1,375,000원1,375,000원1,373,000원1,374,000원213
cmuneyf660svo10ivqga8udqhstock-5m373220:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf620svn10ivvl51ikki1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 10:05:00raw355,500원355,500원354,500원355,000원1,019
cmuneyf6g0svq10ivle8fb9ofstock-5m012330:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf6d0svp10ivrzh4fhb61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:05:00raw369,500원369,500원367,500원368,500원2,011
cmuneyf6r0svs10ivqjsc2dzustock-5m096770:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf6n0svr10iva6brfpin1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 10:05:00raw149,300원149,400원148,700원148,700원4,966
cmuneyf710svu10iv6zel6jiostock-5m028260:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf6x0svt10iv45r1l61a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:05:00raw351,000원351,000원349,500원350,500원2,101
cmuneyf7b0svw10ivlvxeafs9stock-5m034730:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf770svv10ivx1qe34tv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:05:00raw596,000원596,000원591,000원596,000원2,719
cmuneyf7l0svy10ivomk12gbbstock-5m003550:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf7i0svx10iv0h9nd7cs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:05:00raw112,600원112,700원112,300원112,500원1,671
cmuneyf7w0sw010ivc6u29hddstock-5m015760:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf7s0svz10ivultedu121
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 10:05:00raw30,300원30,300원30,200원30,250원8,912
cmuneyf870sw210ivjp2adkrostock-5m030200:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf830sw110ivobgaws8w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 10:05:00raw52,500원52,500원52,300원52,400원2,679
cmuneyf8i0sw410ivd8fx3xr0stock-5m017670:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf8e0sw310ivre8eojcw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 10:05:00raw86,200원86,300원85,800원86,000원11,489
cmuneyf3f0sv610iv2g1xpsjtstock-5m035720:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf3b0sv510ivva0bn58z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:05:00raw33,800원33,800원33,750원33,800원5,222
cmuneyf340sv410iv8kzg7kupstock-5m035420:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf300sv310ivcjnxz6od1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 10:05:00raw194,900원195,000원194,800원194,900원2,020
cmuneyf2h0sv010ivd6d6fjkastock-5m066570:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf2d0suz10iv8myrrfaz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 10:05:00raw216,000원216,000원214,500원215,000원14,179
cmuneyf270suy10iv6kn6rbmkstock-5m005380:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf230sux10ivuy2bx7ok1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 10:05:00raw348,000원348,500원347,000원347,500원5,084
cmuneyf1x0suw10ivmwv9g1tastock-5m000660:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf1t0suv10ivwexilodl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 10:05:00raw1,816,000원1,818,000원1,809,000원1,813,000원35,900
cmuneyf1m0suu10ivfxl20aq0stock-5m005930:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf1i0sut10ivgu5c1rgw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:05:00raw274,250원274,250원272,500원273,500원188,200
cmunf4rok0sw810ivm3avz0gastock-5m000660:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:182026-09-30 10:20:18cmunf4rob0sw710iviixmndil1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 10:10:00raw1,813,000원1,818,000원1,812,000원1,817,000원24,136
cmunf4rwg0sxe10iv6mst7mbgstock-5m017670:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rwc0sxd10ivnp611mm71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 10:10:00raw85,900원86,000원85,700원85,800원7,284
cmunf4rw70sxc10iv8ewacxjostock-5m030200:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rw30sxb10iv0bsu5xc91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 10:10:00raw52,400원52,400원52,300원52,400원181
cmunf4rvx0sxa10iv3j23n6nfstock-5m015760:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rvu0sx910ivftv0l5ks1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 10:10:00raw30,250원30,250원30,200원30,200원901
cmunf4rvo0sx810ivzouj7u61stock-5m003550:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rvk0sx710ivezciqbvl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:10:00raw112,600원112,600원112,100원112,200원1,351
cmunf4rvf0sx610iv86ax7n39stock-5m034730:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rvb0sx510iv51jiych71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:10:00raw596,000원596,000원592,000원594,000원3,539
cmunf4rpc0swc10ivm7hgws2tstock-5m066570:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rp80swb10iv9lcigu7n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 10:10:00raw215,500원216,000원215,000원215,000원3,138
cmunf4rv60sx410ivhac6ev80stock-5m028260:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rv20sx310ivin7qegmx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:10:00raw350,500원351,000원348,500원349,500원1,706
cmunf4rux0sx210iv75yk11jastock-5m096770:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rut0sx110ivrj14oomz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 10:10:00raw148,800원150,000원148,800원149,500원9,694
cmunf4run0sx010iv2sqi1tkbstock-5m012330:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4ruh0swz10ivpj6dubmw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:10:00raw368,500원369,000원367,500원368,000원1,262
cmunf4ru10swy10iva8gndmqhstock-5m373220:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rty0swx10ivx9bys2s91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 10:10:00raw354,500원355,500원353,500원354,000원7,027
cmunf4rts0sww10ivy7ys7mnhstock-5m207940:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rto0swv10ivhxni5mei1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:10:00raw1,374,000원1,379,000원1,374,000원1,378,000원269
cmunf4rp30swa10iv68eo5nqnstock-5m005380:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:182026-09-30 10:20:18cmunf4roz0sw910ivljtyzq401
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 10:10:00raw348,000원348,000원347,500원347,500원526
cmunf4rti0swu10ivlq2trsbkstock-5m055550:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rtf0swt10ivcqvwy2vw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:10:00raw108,600원108,900원108,500원108,600원9,250
cmunf4rt90sws10ivbng934hcstock-5m105560:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rt50swr10iv4l227pwz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 10:10:00raw171,400원171,600원171,200원171,300원6,434
cmunf4rt00swq10ivelrtzjgbstock-5m000270:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rsw0swp10ivqobjdoeg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:10:00raw114,500원114,500원114,400원114,500원4,488
cmunf4rsq0swo10iveqgq7adcstock-5m005490:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rsn0swn10ivsp6blhxd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 10:10:00raw306,500원307,000원306,000원306,500원1,235
72,157건 중 66,951–67,000← 이전1340 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬