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
cmunf4rsh0swm10ivsi1qmfhastock-5m068270:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rsd0swl10iva79zrvns1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 10:10:00raw178,600원178,900원178,600원178,700원1,228
cmunf4rs40swk10ivl70he7pestock-5m051910:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rrv0swj10iv7qa5mg4g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 10:10:00raw252,000원253,000원252,000원252,250원711
cmunf4rrd0swi10iv2bbxg7dvstock-5m006400:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rr40swh10iv044ftfo81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 10:10:00raw514,000원516,000원514,000원514,000원2,829
cmunf4rqo0swg10ivv9g4ehl2stock-5m035720:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rqi0swf10ivwarwfy311
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:10:00raw33,800원33,800원33,750원33,800원5,086
cmunf4rq10swe10iv43wqv1gkstock-5m035420:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rps0swd10ivyf63mk531
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 10:10:00raw194,850원195,000원194,800원194,900원1,309
cmunf4rns0sw610iv8cd32xwtstock-5m005930:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:182026-09-30 10:20:18cmunf4rnk0sw510ivgvfzw2bi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:10:00raw273,500원274,000원273,000원273,750원104,223
cmunfb67i0sxw10iv6rkbvfe8stock-5m005490:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb67e0sxv10iv4y6ivmaq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 10:15:00raw306,000원307,500원306,000원307,500원2,657
cmunfb64q0sxk10ivj2bhy7fjstock-5m005380:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb64k0sxj10ivujzu9cz41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 10:15:00raw347,500원348,000원347,500원348,000원1,395
cmunfb6540sxm10ivti53s4esstock-5m066570:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb64y0sxl10iv8399ywt11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 10:15:00raw215,500원216,000원215,000원215,000원3,825
cmunfb65e0sxo10ivx27myn04stock-5m035720:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb65b0sxn10iv5qeeulxu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:15:00raw33,800원33,800원33,750원33,800원2,000
cmunfb65q0sxq10ivfhsnjoyvstock-5m006400:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb65m0sxp10iviwjwpqd91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 10:15:00raw515,000원516,000원514,000원515,000원2,977
cmunfb6630sxs10iv90arx3a3stock-5m051910:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb65x0sxr10iv7zhjxhzc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 10:15:00raw252,250원253,000원252,000원252,500원5,686
cmunfb66u0sxu10iv6g0eq8fhstock-5m068270:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb66j0sxt10ivvrthqacz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 10:15:00raw178,800원179,300원178,700원179,100원2,660
cmunfb64c0sxi10ivyybfhvxqstock-5m000660:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb6460sxh10ivh340u7zi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 10:15:00raw1,817,000원1,818,000원1,807,000원1,809,500원28,047
cmunfb67t0sxy10ivabzrmsjbstock-5m000270:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb67p0sxx10ivpvlaczks1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:15:00raw114,500원114,600원114,450원114,600원4,014
cmunfb6870sy010iva7l8loypstock-5m105560:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb6810sxz10ivn84r3fhi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 10:15:00raw171,300원171,400원171,200원171,300원2,903
cmunfb68l0sy210iv3gd2bnvastock-5m055550:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb68f0sy110ivrubnsgdy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:15:00raw108,600원108,600원108,500원108,600원2,216
cmunfb68y0sy410ivpk5fuahrstock-5m207940:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb68s0sy310ivaxla17251
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:15:00raw1,378,000원1,383,000원1,378,000원1,381,000원1,051
cmunfb6990sy610ivu1yctgttstock-5m373220:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb6950sy510ivbsx6jm2j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 10:15:00raw354,000원355,500원353,500원355,000원4,861
cmunfb69k0sy810iv0fdw53p9stock-5m012330:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb69g0sy710ivandub2ri1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:15:00raw368,000원369,000원368,000원368,000원910
cmunfb69v0sya10ivr8taeszwstock-5m028260:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb69r0sy910ivv5q2qazb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:15:00raw349,500원349,500원348,000원348,500원1,053
cmunfb6a50syc10ivmhuqzxcxstock-5m034730:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb6a10syb10ivwml0ck6q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:15:00raw595,000원595,000원590,000원593,000원2,304
cmunfb6ag0sye10iv62bcywndstock-5m003550:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb6ac0syd10ivcea5znzi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:15:00raw112,300원112,700원112,200원112,300원2,195
cmunfb6aq0syg10ivrs6jpescstock-5m015760:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb6an0syf10ivce20p0gd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 10:15:00raw30,200원30,300원30,200원30,250원7,565
cmunfb6b10syi10iv744g6ky4stock-5m030200:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb6ax0syh10iv24ozlxop1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 10:15:00raw52,400원52,400원52,100원52,300원13,332
cmunfb6bb0syk10ivvochcrkpstock-5m017670:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb6b70syj10ivgu3exrmt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 10:15:00raw85,800원86,000원85,800원86,000원6,260
cmunfhqz80syu10ivny3jcedwstock-5m035420:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhqz50syt10ivoc7kjz931
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 10:15:00raw194,900원195,000원194,800원194,900원2,011
cmunfhr560szk10ivj6c9ndzvstock-5m096770:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr520szj10ivunk342qa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 10:15:00raw149,500원151,500원149,400원151,100원25,922
cmunfb63y0sxg10ivpykyzbnestock-5m005930:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb63l0sxf10ivswbpgsd11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:15:00raw273,750원274,000원272,500원272,750원115,063
cmunfhr360sz610iv15wngckustock-5m005490:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr320sz510ivklie86bj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 10:20:00raw307,500원308,000원307,000원307,500원749
cmunfhr770szy10ivzjzs49ztstock-5m017670:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr730szx10ivs6t08t4a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 10:20:00raw86,000원86,100원85,900원86,100원3,115
cmunfhr6w0szw10ivglrnxc7fstock-5m030200:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr6s0szv10ivdqydbznv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 10:20:00raw52,200원52,400원52,200원52,200원3,136
cmunfhr6m0szu10ivjncobxlxstock-5m015760:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr6i0szt10ivo872gwm21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 10:20:00raw30,300원30,300원30,250원30,300원1,510
cmunfhr6b0szs10ivww5dyrlqstock-5m003550:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr680szr10iv0mqlkgw11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:20:00raw112,300원112,400원112,200원112,400원856
cmunfhr610szq10ivemaj0oikstock-5m034730:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr5x0szp10ivrzrci5jz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:20:00raw593,000원595,000원592,500원594,000원1,428
cmunfhr5r0szo10ivca0fbbt2stock-5m028260:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr5n0szn10ivjndrd4nk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:20:00raw348,000원350,000원348,000원350,000원1,887
cmunfhr5g0szm10ivbzs3zndkstock-5m096770:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr5c0szl10ivx97hs8j41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 10:20:00raw151,200원151,400원150,700원150,700원9,709
cmunfhr4v0szi10iv56xfkds7stock-5m012330:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr4s0szh10ivnnr0z3431
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:20:00raw368,000원368,500원367,000원368,000원643
cmunfhr4m0szg10ivgne9krskstock-5m373220:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr4i0szf10ivowp6y3s21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 10:20:00raw355,500원356,000원355,000원355,500원521
cmunfhr4b0sze10iv7k06i4t6stock-5m207940:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr470szd10iv0lg3xycs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:20:00raw1,382,000원1,384,000원1,382,000원1,384,000원279
cmunfhr410szc10ivta3fogbdstock-5m055550:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr3x0szb10ivf8l58sxr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:20:00raw108,600원108,600원108,300원108,400원23,757
cmunfhr3r0sza10iv18x44blgstock-5m105560:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr3n0sz910iv05qk5l7k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 10:20:00raw171,300원171,400원171,100원171,100원8,996
cmunfhr3h0sz810ivjq0opnj9stock-5m000270:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr3c0sz710ivmyofa7fz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:20:00raw114,500원114,600원114,500원114,600원3,128
cmunfhr2t0sz410iv9ph8eptxstock-5m068270:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr2i0sz310iv02n6wot01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 10:20:00raw179,100원179,200원178,600원178,700원1,560
cmunfhr1y0sz210ivv9qlk2qustock-5m051910:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr1o0sz110ivh8o7aovk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 10:20:00raw252,500원253,500원252,500원252,500원2,246
cmunfhr160sz010iv1450t233stock-5m006400:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr0v0syz10iv4xekh12q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 10:20:00raw515,500원518,000원515,000원516,000원4,762
cmunfhr0b0syy10iv4mi5j0nestock-5m035720:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhqzz0syx10ivl7muygbv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:20:00raw33,800원33,900원33,750원33,850원26,567
cmunfhqx00sym10iv18z9yo2dstock-5m005930:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhqwq0syl10iv348vvjhg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:20:00raw273,000원273,500원272,500원273,500원132,781
cmunfhqzi0syw10ivk5d0x11jstock-5m035420:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhqze0syv10ivr5ie1vgz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 10:20:00raw194,900원195,000원194,800원194,900원2,468
cmunfhqyz0sys10iv31jrdlrgstock-5m066570:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhqyt0syr10iv0ydei2dp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 10:20:00raw215,500원216,000원215,000원216,000원1,740
72,157건 중 67,001–67,050← 이전1341 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬