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
cmung0wfb0t2w10ivbwzio3wwstock-5m051910:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0wf80t2v10iv23760vas1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 10:35:00raw252,500원252,500원252,000원252,500원485
cmung0wfl0t2y10ivn3btmwzbstock-5m068270:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0wfh0t2x10ivzg583fu71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 10:35:00raw179,200원179,700원179,100원179,200원5,759
cmung7cx20t4e10ivk3trfm6mstock-5m207940:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cwy0t4d10ivfcg6a45p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:35:00raw1,391,000원1,399,000원1,388,000원1,390,000원1,023
cmung0wfv0t3010ivuvqaree5stock-5m005490:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0wfr0t2z10ividuklgl91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 10:35:00raw307,500원307,500원306,500원307,000원1,555
cmung0wg30t3210ivrabm8yanstock-5m000270:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0wg00t3110ivwx0ycex91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:35:00raw114,600원114,600원114,300원114,400원6,831
cmung0wgd0t3410iv7ctz5v76stock-5m105560:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0wg90t3310ivz1dvcf8n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 10:35:00raw171,400원171,900원171,400원171,600원12,585
cmung0wgn0t3610ivi61zw1pistock-5m055550:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0wgj0t3510iv4d59ri581
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:35:00raw108,700원109,000원108,700원108,700원4,226
cmung0wgw0t3810ivsqvel7wnstock-5m373220:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0wgt0t3710ivercpvm1k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 10:35:00raw354,500원354,500원353,500원354,000원975
cmung0wh60t3a10ivbrp2wyg6stock-5m012330:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0wh20t3910ivrz7fdwl31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:35:00raw366,500원367,000원366,500원366,500원1,332
cmung0whf0t3c10ivqplwol2wstock-5m096770:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0whc0t3b10ivk98rc67e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 10:35:00raw150,400원150,600원150,200원150,500원3,807
cmung0whp0t3e10iv4pdf1hofstock-5m028260:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0whl0t3d10ivyjqvfdt81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:35:00raw347,500원347,500원346,000원347,500원2,659
cmung0whz0t3g10ivuondwgristock-5m034730:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0whv0t3f10iv1i3g8cbu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:35:00raw591,000원594,000원589,000원593,000원2,531
cmung0wi80t3i10ivruh2fp25stock-5m003550:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0wi40t3h10iv0ew658o91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:35:00raw112,400원112,400원112,300원112,400원2,996
cmung0wii0t3k10ivsnj21il0stock-5m030200:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0wie0t3j10ivmr4oq7if1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 10:35:00raw52,300원52,300원52,200원52,300원458
cmung0wis0t3m10ivzinjs534stock-5m017670:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0wio0t3l10ivkw2fzs021
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 10:35:00raw86,200원86,200원86,100원86,200원3,463
cmung0wd90t2g10ivioc4wz7ostock-5m005930:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0wd40t2f10ivd8a4wmmz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:35:00raw273,000원273,000원271,000원271,250원271,649
cmung7d020t4u10iv5nxg7r8gstock-5m015760:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7czx0t4t10ivnu6axdzt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 10:35:00raw30,300원30,350원30,250원30,350원3,967
cmung0wdj0t2i10ivfbzdnk9estock-5m000660:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0wdf0t2h10iv3zvcu3ak1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 10:35:00raw1,805,000원1,807,500원1,799,000원1,802,000원30,025
cmung0wdt0t2k10ivbjqegd5qstock-5m005380:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0wdp0t2j10ivigadypuk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 10:35:00raw347,500원347,500원347,000원347,500원970
cmung0we30t2m10iv0hp2eix0stock-5m066570:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0wdz0t2l10ivt27mx6fg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 10:35:00raw215,000원215,000원214,000원214,500원8,391
cmung0wec0t2o10ivl5yx1swrstock-5m035420:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0we80t2n10iv6xqed5591
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 10:35:00raw195,000원195,100원194,900원195,000원2,284
cmung7d0a0t4w10ivebrmzx7jstock-5m015760:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7d070t4v10ivozk2yroo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 10:40:00raw30,350원30,350원30,300원30,350원6,202
cmung7cvl0t4210iv82vn7zs7stock-5m051910:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cvh0t4110ivc0ttqxuv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 10:40:00raw252,500원252,500원251,500원252,000원1,038
cmung7cvu0t4410ivjam7v933stock-5m005490:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cvr0t4310ivdomtadvw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 10:40:00raw306,500원307,000원306,000원306,500원899
cmung7cw20t4610iv9r41lao1stock-5m000270:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cvz0t4510ivrl0bj15f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:40:00raw114,500원114,500원114,400원114,500원2,783
cmung7cwb0t4810ivzf8389t6stock-5m105560:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cw80t4710iv5ehtkdx61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 10:40:00raw171,700원171,700원171,400원171,500원4,339
cmung7cwl0t4a10ivlfp0w7plstock-5m055550:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cwh0t4910iviu1gfjjz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:40:00raw108,800원108,800원108,400원108,600원7,405
cmung7cxe0t4g10ivw37ipul9stock-5m207940:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cx70t4f10ivphnrv8xu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:40:00raw1,390,000원1,395,000원1,386,000원1,393,000원403
cmung7cy30t4i10ivt4e0eb6cstock-5m373220:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cxv0t4h10iv48aspgmb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 10:40:00raw354,000원354,000원353,000원353,500원665
cmung7cyl0t4k10ivvxcj285vstock-5m012330:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cyf0t4j10iv2dxitk401
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:40:00raw367,000원368,000원366,500원366,500원2,989
cmung7cyw0t4m10ivvaibp9x7stock-5m096770:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cys0t4l10iv343db05f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 10:40:00raw150,500원150,900원150,100원150,800원5,898
cmung7cz70t4o10ivu17x4t8jstock-5m028260:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cz30t4n10ivovunjbpk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:40:00raw347,000원348,000원346,500원347,000원1,493
cmung7czh0t4q10ivozz3diz7stock-5m034730:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7czd0t4p10iviho8gagc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:40:00raw593,000원595,000원592,000원594,000원1,835
cmung7czr0t4s10ivkpukmp6lstock-5m003550:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7czn0t4r10ivjdn8i4sf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:40:00raw112,300원112,800원112,300원112,300원2,736
cmung7cvc0t4010ivaduvg4sqstock-5m006400:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cv70t3z10ivhg8iuqev1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 10:40:00raw517,000원517,000원514,000원516,000원3,454
cmung7d0k0t4y10ivj6l4kh32stock-5m030200:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7d0g0t4x10ivtkurqeg61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 10:40:00raw52,300원52,300원52,200원52,300원889
cmung7d0u0t5010iv9t1hoz7ustock-5m017670:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7d0q0t4z10ivsam84d9j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 10:40:00raw86,200원86,300원86,100원86,200원4,405
cmungdr270t5i10iv1gjnci71stock-5m068270:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr230t5h10ivnmthb2701
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 10:40:00raw179,200원179,500원178,900원179,400원5,155
cmung7cus0t3w10ivypg8jn51stock-5m035420:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cuo0t3v10iv5bpu0sgf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 10:40:00raw194,900원195,100원194,800원194,800원5,775
cmung7cuj0t3u10ivam1o4ixistock-5m066570:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cuf0t3t10iv6w4r683n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 10:40:00raw214,500원215,500원214,500원215,500원7,601
cmung7cu90t3s10iv12dla5djstock-5m005380:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cu60t3r10ivil7ryf2m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 10:40:00raw347,500원347,500원347,000원347,500원4,262
cmung7cu00t3q10ivs9l5j5szstock-5m000660:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7ctw0t3p10iv4m00rvie1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 10:40:00raw1,802,000원1,805,000원1,799,000원1,803,000원35,436
cmung7ctq0t3o10ivo4ctwyacstock-5m005930:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7ctf0t3n10ivi6v295kb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:40:00raw271,250원272,000원270,500원271,500원253,307
cmung7cv10t3y10iv42b7h8rhstock-5m035720:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cuy0t3x10ivtoi3fcxi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:40:00raw33,800원33,800원33,750원33,800원4,545
cmungk6lc0t7a10ivjxadhinestock-5m028260:20260930:10452026-09-30 10:45:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6l90t7910ivc1muja641
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:45:00raw347,500원349,000원347,000원348,000원3,471
cmungdr5e0t6610iv2atjm10wstock-5m030200:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr5a0t6510iv8pfjj8bs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 10:45:00raw52,300원52,300원52,200원52,250원1,401
cmungdr550t6410iv3blh1guustock-5m015760:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr520t6310iva5ji3kd21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 10:45:00raw30,350원30,350원30,300원30,350원7,949
cmungdr4w0t6210ivqjwhov5gstock-5m003550:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr4s0t6110iv2w3i810s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:45:00raw112,400원112,600원112,300원112,500원908
cmungdr4l0t6010ivxa3jjjr3stock-5m034730:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr4i0t5z10ivthssz7x11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:45:00raw594,500원595,000원593,000원594,000원946
cmungdr4c0t5y10ivrlgjutc3stock-5m096770:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr480t5x10iv2jc3znnx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 10:45:00raw150,800원151,000원150,400원150,600원3,300
72,157건 중 67,101–67,150← 이전1343 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬