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
cmungdr420t5w10ivih8e2qyjstock-5m012330:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr3y0t5v10iv39uh4ef51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:45:00raw367,500원368,000원367,000원367,500원2,459
cmungdr3s0t5u10ivt9j64zrlstock-5m373220:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr3o0t5t10ivk3hmxvml1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 10:45:00raw353,500원354,500원353,000원354,500원5,660
cmungdr3j0t5s10ivno3czqzdstock-5m207940:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr3f0t5r10iv2yyhnbhh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:45:00raw1,393,000원1,393,000원1,392,000원1,392,000원106
cmungdr390t5q10ivf730recmstock-5m055550:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr360t5p10iva86uyiti1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:45:00raw108,500원108,600원108,400원108,400원6,004
cmungdr300t5o10iv6dgdj8dsstock-5m105560:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr2w0t5n10ivu9grau3k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 10:45:00raw171,500원171,600원171,400원171,500원4,503
cmungdr2q0t5m10ivg5qq15ytstock-5m000270:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr2m0t5l10iv9i76ow201
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:45:00raw114,500원114,700원114,400원114,700원5,328
cmungdr2g0t5k10iv71m4epl7stock-5m068270:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr2c0t5j10ivrbfn7qhh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 10:45:00raw179,400원179,500원179,100원179,500원3,586
cmungdr1y0t5g10ivmqo4bzcbstock-5m051910:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr1v0t5f10ivz4cn59yx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 10:45:00raw252,000원252,000원251,500원251,500원679
cmungdr1q0t5e10ivsnahqakzstock-5m006400:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr1m0t5d10ivrmll26mr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 10:45:00raw516,000원517,000원515,000원517,000원1,404
cmungdr1h0t5c10ivvc7hxkw0stock-5m035720:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr1e0t5b10ivqlpd7v5j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:45:00raw33,800원33,800원33,750원33,750원1,954
cmungdr180t5a10iv62zf84cdstock-5m035420:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr150t5910iviszgpvq31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 10:45:00raw194,800원195,000원194,800원194,800원2,595
cmungdr5o0t6810ivcp2uteg5stock-5m017670:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr5k0t6710ivtgr1r9pn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 10:45:00raw86,100원86,200원86,000원86,000원3,824
cmungdr0z0t5810ivm72andf3stock-5m066570:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr0v0t5710iv0djsuteh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 10:45:00raw215,000원215,500원215,000원215,500원3,566
cmungdr0q0t5610ivbnyh3neystock-5m005380:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr0k0t5510ivlpktsen81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 10:45:00raw347,500원348,500원347,500원348,500원5,874
cmungdr070t5410iv6ba790g0stock-5m000660:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdqzz0t5310ivfjpq3duy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 10:45:00raw1,803,000원1,806,000원1,800,000원1,801,000원26,130
cmungk6j00t6s10iv13noc7e6stock-5m005490:20260930:10452026-09-30 10:45:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6iw0t6r10ivj1swjl9o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 10:45:00raw306,500원307,500원306,000원307,000원962
cmungdqzl0t5210ivm9qlo7hzstock-5m005930:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdqze0t5110ivx7phjqih1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:45:00raw271,500원272,000원271,000원271,500원157,224
cmungk6lv0t7e10iv6txvjd32stock-5m034730:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6lr0t7d10ivjq2cy29g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:50:00raw594,000원594,000원591,000원593,000원1,215
cmungk6g70t6a10iv31yiohf4stock-5m005930:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6g10t6910ivk4f3arg31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:50:00raw271,500원272,000원271,000원271,750원135,291
cmungk6gk0t6c10iv4dypg294stock-5m000660:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6gg0t6b10ivrb97ovdi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 10:50:00raw1,802,000원1,802,000원1,795,000원1,798,000원25,608
cmungk6gu0t6e10ivy07ligfnstock-5m005380:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6gq0t6d10ivncbs7p9m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 10:50:00raw348,000원348,500원348,000원348,500원2,244
cmungk6h50t6g10ivtbmzvf7pstock-5m066570:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6h10t6f10ivfo9uwfom1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 10:50:00raw215,500원215,500원214,500원215,500원3,510
cmungk6hg0t6i10ivn82zjy6lstock-5m035420:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6hd0t6h10ivykwyz1kj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 10:50:00raw194,800원195,000원194,800원194,800원2,414
cmungk6hs0t6k10ivy54g5mlistock-5m035720:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6ho0t6j10ivjkabnp9f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:50:00raw33,800원33,900원33,750원33,900원14,313
cmungk6i50t6m10ivfudtlwc4stock-5m006400:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6i00t6l10ivw1tns0mm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 10:50:00raw517,000원517,000원516,000원516,000원895
cmungk6ih0t6o10ivrufxewknstock-5m051910:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6ic0t6n10iv0pg3ccgy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 10:50:00raw251,750원253,000원251,750원252,000원2,866
cmungk6ir0t6q10ivf05y4jnfstock-5m068270:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6in0t6p10ivvg9nxoh31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 10:50:00raw179,450원179,600원179,400원179,500원1,871
cmungk6j80t6u10iv2nmzs6z6stock-5m005490:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6j40t6t10iviv3njb3s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 10:50:00raw307,000원307,500원306,500원307,500원914
cmungk6ji0t6w10ivsd48atnmstock-5m000270:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6je0t6v10ividc091ct1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:50:00raw114,700원114,900원114,500원114,900원5,767
cmungk6js0t6y10ivdsjstqvrstock-5m105560:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6jo0t6x10ivs7t5dbds1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 10:50:00raw171,500원171,600원171,300원171,300원8,532
cmungk6k20t7010ivrwmxbb8dstock-5m055550:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6jy0t6z10ivdsyntit01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:50:00raw108,400원108,500원108,400원108,400원2,241
cmungk6kb0t7210ivopmc3v40stock-5m207940:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6k70t7110iv4fhjc5r51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:50:00raw1,393,000원1,393,000원1,392,000원1,393,000원79
cmungk6kl0t7410iv6bwlovz4stock-5m373220:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6kh0t7310ivxiuxdnmy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 10:50:00raw354,000원356,000원354,000원354,500원2,201
cmungk6ku0t7610ivs1x7qxx3stock-5m012330:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6kr0t7510ivzil9kh4e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:50:00raw367,000원367,500원367,000원367,000원791
cmungk6l40t7810ivwttsjstfstock-5m096770:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6l00t7710ivh8azgsbb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 10:50:00raw150,600원151,000원150,500원150,700원3,518
cmungk6ll0t7c10ivwcczn6ulstock-5m028260:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6lh0t7b10iv5c5z4qw81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:50:00raw348,250원348,500원347,000원348,500원1,764
cmungk6m50t7g10ivlbsjyr7wstock-5m003550:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6m10t7f10ivyycr9fdo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:50:00raw112,500원112,700원112,300원112,700원2,824
cmungk6me0t7i10iv1w6txjyvstock-5m015760:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6ma0t7h10ivkyx01e311
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 10:50:00raw30,300원30,400원30,300원30,350원7,588
cmungk6mn0t7k10ivhuu79if3stock-5m030200:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6mj0t7j10ivka5wlczx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 10:50:00raw52,250원52,400원52,250원52,400원1,239
cmungk6mw0t7m10ivw8j3z2postock-5m017670:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6ms0t7l10iv6dbrlwc91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 10:50:00raw86,100원86,100원86,000원86,000원2,220
cmungqpso0t7w10iv8g7hukb4stock-5m035420:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpsk0t7v10ivm6t29c8r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 10:55:00raw194,800원195,000원194,700원194,900원5,922
cmungqprl0t7o10ivdoqnaxtcstock-5m005930:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpr80t7n10ivedzlnv9m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:55:00raw271,750원272,000원271,000원271,250원103,332
cmungqprw0t7q10ivvgme49bcstock-5m000660:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqprs0t7p10ivzhgbvtyj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 10:55:00raw1,799,000원1,800,000원1,795,000원1,796,000원27,889
cmungqpxi0t8w10ivmxyrwuu5stock-5m017670:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpxe0t8v10ivz1aajhup1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 10:55:00raw86,100원86,300원86,000원86,300원8,226
cmungqpsx0t7y10ive7k7l45wstock-5m035720:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpst0t7x10ivdqqph8681
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:55:00raw33,900원33,900원33,800원33,850원11,744
cmungqpt60t8010ivxk0rznw8stock-5m006400:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpt30t7z10iv5ongcqps1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 10:55:00raw516,000원517,000원515,000원516,000원1,858
cmungqptg0t8210ivr6cl15z6stock-5m051910:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqptc0t8110ivwd6jhr3w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 10:55:00raw252,000원252,500원252,000원252,000원576
cmungqptq0t8410ivs5zzukqjstock-5m068270:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqptm0t8310ivlsva9o571
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 10:55:00raw179,500원179,600원179,300원179,300원2,809
cmungqptz0t8610iv9dlq23ymstock-5m005490:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqptw0t8510ivhmccr33x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 10:55:00raw307,500원308,000원307,000원307,500원632
cmungqpu80t8810ivnup2jhthstock-5m000270:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpu40t8710ivnv815a631
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:55:00raw114,800원114,900원114,600원114,700원2,390
72,157건 중 67,151–67,200← 이전1344 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬