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
cmunfhqym0syq10ivfesuyz7ystock-5m005380:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhqyf0syp10ivisito2vn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 10:20:00raw347,500원348,500원347,500원347,500원5,637
cmunfhqxu0syo10ivyz1idh1jstock-5m000660:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhqxk0syn10ivpup8u8m11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 10:20:00raw1,809,000원1,817,000원1,808,000원1,814,000원28,291
cmunfo3ky0t0410ivu31pqyzfstock-5m005380:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:202026-09-30 10:35:20cmunfo3kv0t0310iv6fe5uj3c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 10:25:00raw347,500원348,000원347,500원348,000원2,732
cmunfo3ll0t0810ivzalwbp8nstock-5m035420:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:202026-09-30 10:35:20cmunfo3lh0t0710iv70lt04wy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 10:25:00raw195,000원195,100원194,900원195,100원1,483
cmunfo3lz0t0a10ivpdm7y2s3stock-5m035720:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:202026-09-30 10:35:20cmunfo3ls0t0910ivc1fajn6s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:25:00raw33,850원33,850원33,800원33,850원3,108
cmunfo3md0t0c10iv3yu85h75stock-5m006400:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:202026-09-30 10:35:20cmunfo3m60t0b10ivdmevq3sb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 10:25:00raw517,000원517,000원515,000원515,000원2,171
cmunfo3mq0t0e10iv43cpi7qfstock-5m068270:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:202026-09-30 10:35:20cmunfo3mk0t0d10iv90devctk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 10:25:00raw178,700원179,300원178,600원179,200원4,339
cmunfo3n40t0g10ivjy1aq4fystock-5m005490:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:202026-09-30 10:35:20cmunfo3my0t0f10ivesfwwxs81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 10:25:00raw308,000원308,000원307,000원307,000원1,173
cmunfo3nf0t0i10ivrfd60mq4stock-5m000270:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:202026-09-30 10:35:20cmunfo3nb0t0h10ivz67t6u2k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:25:00raw114,550원114,600원114,500원114,500원2,091
cmunfo3np0t0k10iv8vvk9vt5stock-5m105560:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:202026-09-30 10:35:20cmunfo3nl0t0j10iv9wbw1hil1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 10:25:00raw171,200원171,600원171,200원171,500원6,385
cmunfo3o00t0m10iv0kemc87istock-5m055550:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:202026-09-30 10:35:20cmunfo3nv0t0l10ivw6zfiolc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:25:00raw108,400원108,800원108,300원108,700원15,985
cmunfo3oa0t0o10ivhha8q63hstock-5m207940:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:202026-09-30 10:35:20cmunfo3o60t0n10ivixkj1r431
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:25:00raw1,384,000원1,388,000원1,384,000원1,388,000원494
cmunfo3ok0t0q10ivivpqdin6stock-5m373220:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:202026-09-30 10:35:20cmunfo3og0t0p10ivc4otgjeq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 10:25:00raw355,500원355,500원354,000원354,000원1,035
cmunfo3ou0t0s10ivwdr6jlgmstock-5m012330:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:212026-09-30 10:35:21cmunfo3oq0t0r10iv05wm0giq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:25:00raw368,500원369,000원368,000원368,000원944
cmunfo3p50t0u10ivm5n4jeujstock-5m096770:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:212026-09-30 10:35:21cmunfo3p10t0t10ivbc7h68ej1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 10:25:00raw150,700원150,800원150,200원150,700원7,161
cmunfo3pj0t0w10ivpk00pz3ostock-5m028260:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:212026-09-30 10:35:21cmunfo3pc0t0v10iv8u6brl1c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:25:00raw349,500원350,000원348,500원349,000원1,367
cmunfo3pw0t0y10iv7hdh2ottstock-5m034730:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:212026-09-30 10:35:21cmunfo3pq0t0x10ivpxowgst51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:25:00raw593,000원595,000원593,000원595,000원897
cmunfo3q70t1010ivy3hpds0bstock-5m003550:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:212026-09-30 10:35:21cmunfo3q30t0z10ivx8j0rl6o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:25:00raw112,300원112,500원112,200원112,300원1,653
cmunfo3qi0t1210iv2zz5ogrrstock-5m015760:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:212026-09-30 10:35:21cmunfo3qe0t1110ivklaxs8u01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 10:25:00raw30,300원30,400원30,200원30,400원25,400
cmunfo3qt0t1410ivh2ax76nsstock-5m030200:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:212026-09-30 10:35:21cmunfo3qp0t1310ivg5tfv36i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 10:25:00raw52,300원52,400원52,200원52,300원1,953
cmunfo3r30t1610ivs6tr2m01stock-5m017670:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:212026-09-30 10:35:21cmunfo3qz0t1510ivkl5zxqgz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 10:25:00raw86,000원86,300원85,900원86,300원18,286
cmunfo3kn0t0210iv40eb3svdstock-5m000660:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:202026-09-30 10:35:20cmunfo3ki0t0110ivjhr9jza11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 10:25:00raw1,815,000원1,818,000원1,812,000원1,813,000원28,362
cmunfo3ka0t0010ivi7flx3hqstock-5m005930:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:202026-09-30 10:35:20cmunfo3jz0szz10ivkzp1tvi81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:25:00raw273,250원274,000원272,500원273,000원114,201
cmunfo3la0t0610ivwzy4hh5qstock-5m066570:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:202026-09-30 10:35:20cmunfo3l60t0510ivi7cg7k4a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 10:25:00raw215,500원216,000원215,000원215,500원5,449
cmunfugpf0t1k10ivzy5xpmd5stock-5m051910:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugpb0t1j10ivb0m79fs91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 10:25:00raw252,500원252,750원251,500원252,000원2,085
cmunfugsm0t2210iv9y50o19lstock-5m096770:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugsi0t2110ivwbje331q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 10:30:00raw150,700원150,700원150,300원150,400원3,555
cmunfugmp0t1810ivbcxchu36stock-5m005930:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugmf0t1710ivjag8l14p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:30:00raw273,000원273,500원272,500원272,750원75,848
cmunfugne0t1a10iv4831sl9dstock-5m000660:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugn80t1910ivzzye9cn31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 10:30:00raw1,813,000원1,813,000원1,805,000원1,805,500원30,169
cmunfugnr0t1c10iv1bjbfrz9stock-5m005380:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugnm0t1b10iveypyzeit1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 10:30:00raw348,000원348,000원347,000원347,500원2,991
cmunfugo50t1e10iv2rxq2mgfstock-5m066570:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugo00t1d10iv815n9jbd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 10:30:00raw215,500원215,500원214,500원214,500원5,714
cmunfugol0t1g10ivrmhyaoxvstock-5m035420:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugof0t1f10ivihtfntrz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 10:30:00raw195,100원195,200원195,000원195,100원4,207
cmunfugp10t1i10ivhnr0pg4jstock-5m006400:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugov0t1h10ivr933kq0k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 10:30:00raw516,000원516,000원515,000원516,000원934
cmunfugpo0t1m10ivcpki1y94stock-5m051910:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugpk0t1l10iv41ohprh21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 10:30:00raw252,000원252,500원251,500원252,500원291
cmunfugqb0t1o10iv5bw9ykwwstock-5m068270:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugq30t1n10ivp4q1w2bl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 10:30:00raw179,100원179,500원179,000원179,200원4,732
cmunfugqy0t1q10ivgxl8zlblstock-5m005490:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugqs0t1p10ivce2wcpoq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 10:30:00raw307,500원307,500원307,000원307,500원369
cmunfugr80t1s10iviatkn5wtstock-5m000270:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugr40t1r10ivzm0db4951
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:30:00raw114,500원114,600원114,300원114,500원15,007
cmunfugrh0t1u10ivvdo95ouistock-5m105560:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugrd0t1t10iv9znbatfx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 10:30:00raw171,400원171,500원171,400원171,500원1,868
cmunfugrr0t1w10ivq90fyda0stock-5m055550:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugrn0t1v10ivq3o9bpgf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:30:00raw108,700원108,800원108,600원108,800원4,368
cmunfugs20t1y10ivotwdoudtstock-5m373220:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugry0t1x10ivsy0sfapx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 10:30:00raw354,500원354,500원354,000원354,500원632
cmunfugsc0t2010iv4hfrwrg9stock-5m012330:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugs90t1z10ivapwcksdw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:30:00raw368,500원368,500원366,500원366,500원1,335
cmunfugsw0t2410ivsqm8eqo2stock-5m028260:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugss0t2310iv7qe3qqbh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:30:00raw348,500원349,000원347,000원347,500원2,605
cmunfugt50t2610ivcyv7812qstock-5m034730:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugt20t2510iv2muwyexp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:30:00raw594,500원594,500원590,000원590,000원1,693
cmunfugtf0t2810iv9bdu8ne6stock-5m003550:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugtb0t2710iv8869umrc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:30:00raw112,300원112,400원112,300원112,400원196
cmunfugtp0t2a10iv4f76ft5tstock-5m015760:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugtl0t2910iv451u1vtd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 10:30:00raw30,400원30,450원30,250원30,300원16,884
cmunfugty0t2c10iv0uh3uxqestock-5m030200:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugtv0t2b10ivtb0ozhk61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 10:30:00raw52,300원52,400원52,200원52,300원1,132
cmunfugu80t2e10ivembksfcdstock-5m017670:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugu40t2d10ivkse8l8z41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 10:30:00raw86,300원86,300원86,100원86,200원8,521
cmung0wel0t2q10iv7ficijgpstock-5m035720:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0weh0t2p10ivr0h175t31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:30:00raw33,800원33,850원33,800원33,850원2,181
cmung7cwt0t4c10ivi9q5mtbustock-5m207940:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cwq0t4b10ivo8bmkh2z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:30:00raw1,387,000원1,394,000원1,387,000원1,389,000원613
cmung0wet0t2s10ivg9zhz9c6stock-5m035720:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0wep0t2r10iviem7lxjc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:35:00raw33,850원33,850원33,750원33,800원9,580
cmung0wf30t2u10iv4r61o04lstock-5m006400:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0wez0t2t10ivuurzbx0t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 10:35:00raw515,000원517,000원515,000원517,000원3,044
72,157건 중 67,051–67,100← 이전1342 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬