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
cmungqpuh0t8a10ivry3i2wgxstock-5m105560:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpud0t8910iverqhcqu31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 10:55:00raw171,300원171,400원171,300원171,300원2,156
cmungqpur0t8c10ivzq63csbystock-5m055550:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpun0t8b10ivdi955cqb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:55:00raw108,400원108,500원108,300원108,300원3,462
cmungqps50t7s10ivua3q55oestock-5m005380:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqps10t7r10iv69fr7fik1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 10:55:00raw348,000원349,000원348,000원348,000원16,485
cmungqpv10t8e10ivaaeezjydstock-5m207940:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpux0t8d10iv2mfoz2sy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:55:00raw1,393,000원1,396,000원1,392,000원1,393,000원790
cmungqpva0t8g10ivdhfc643ystock-5m373220:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpv60t8f10ivjydrhebf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 10:55:00raw354,500원355,000원354,500원355,000원649
cmungqpwp0t8q10iv5cfj4dbystock-5m003550:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpwl0t8p10ivixg5mcsd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:55:00raw112,600원112,700원112,600원112,600원206
cmungqpwy0t8s10ivznt9k417stock-5m015760:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpwv0t8r10iv2w95ens61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 10:55:00raw30,350원30,450원30,350원30,400원16,485
cmungqpx80t8u10iv00y68i08stock-5m030200:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpx40t8t10ivkco5ycmt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 10:55:00raw52,400원52,400원52,200원52,300원2,735
cmungqpw50t8m10ivmmcp0el3stock-5m028260:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpw00t8l10ivkjddgf7c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:55:00raw348,000원348,500원346,500원347,500원2,202
cmungqpvt0t8k10ivmgvrmj5xstock-5m096770:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpvo0t8j10iv8v3775uw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 10:55:00raw150,600원150,800원150,400원150,700원3,349
cmungqpwf0t8o10iv5knrumy5stock-5m034730:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpwb0t8n10ivi4g4ryiy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:55:00raw593,000원594,000원593,000원594,000원512
cmungqpvj0t8i10iveicv4chpstock-5m012330:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpvf0t8h10ivyitnmbpj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:55:00raw367,500원368,500원367,000원368,000원728
cmungqpse0t7u10ivl9hfc948stock-5m066570:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpsa0t7t10iv9ateonpe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 10:55:00raw215,500원215,500원215,000원215,500원779
cmungx27t0t9410iv5h7zdyhustock-5m066570:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx27p0t9310ive083kud31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 11:00:00raw215,500원215,500원215,000원215,500원1,995
cmungx27j0t9210ivtb9htu5sstock-5m005380:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx27g0t9110ivfal8ov0f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 11:00:00raw348,000원348,500원348,000원348,500원1,077
cmungx27a0t9010iv5zluo1ykstock-5m000660:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx2760t8z10iv1r3z153t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 11:00:00raw1,797,000원1,801,500원1,796,000원1,796,000원25,711
cmungx26z0t8y10ivj06yrkn0stock-5m005930:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx26v0t8x10iv0hzi83fs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:00:00raw271,500원272,000원271,000원271,500원130,805
cmungx2a80t9m10iv49c88gx1stock-5m373220:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx2a40t9l10iv6inbgj741
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 11:00:00raw354,500원356,000원354,000원356,000원4,253
cmungx2ai0t9o10ivqf7i2132stock-5m012330:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx2ae0t9n10ivgbjeq9gk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:00:00raw368,500원369,000원367,000원368,000원4,105
cmungx2ar0t9q10ivyb77oxmkstock-5m096770:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx2ao0t9p10ivc4f0vra01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 11:00:00raw150,800원150,800원149,700원150,200원4,958
cmungx2b20t9s10ivm1d877enstock-5m034730:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx2ay0t9r10iv52g5aq7x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:00:00raw594,000원595,000원591,000원594,000원1,978
cmungx2bc0t9u10ivyr2gix7bstock-5m003550:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx2b80t9t10ivbin0o4a61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:00:00raw112,600원113,200원112,600원113,000원2,746
cmungx2bo0t9w10ivgd4qitgkstock-5m015760:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx2bj0t9v10ivuvbopiag1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 11:00:00raw30,350원30,450원30,300원30,350원9,005
cmungx2by0t9y10iv9kidx5kbstock-5m030200:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx2bv0t9x10ivnelxb1bi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 11:00:00raw52,300원52,400원52,200원52,300원3,456
cmungx2c90ta010iv7oflzodostock-5m017670:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx2c50t9z10ivhl59pxvq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 11:00:00raw86,200원86,300원86,200원86,300원1,241
cmunh3i0v0tag10iv9u2frzd4stock-5m068270:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i0r0taf10ivh4ddfq301
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 11:00:00raw179,400원179,800원179,100원179,700원5,273
cmunh3i1e0tak10ivcy1lqox9stock-5m005490:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i1a0taj10ivj4r2onn51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 11:00:00raw307,500원307,500원306,500원307,500원1,265
cmunh3i3x0tb210ivyxjhr3icstock-5m028260:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i3s0tb110ivotkggrvg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:00:00raw346,500원348,000원346,500원347,500원1,994
cmungx29o0t9i10ivz5y5vx0vstock-5m055550:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx29l0t9h10ivk23xhj4v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:00:00raw108,300원108,400원108,100원108,300원26,060
cmungx29f0t9g10ivk4rl3aiestock-5m105560:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx29b0t9f10iv0cc6uuco1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 11:00:00raw171,300원171,400원171,100원171,300원9,023
cmungx2960t9e10ivku5iq71lstock-5m000270:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx2920t9d10iva20t1c4p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:00:00raw114,700원115,000원114,600원114,900원7,555
cmungx28x0t9c10ivh86a48fvstock-5m051910:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx28t0t9b10ivnxwup0131
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 11:00:00raw252,250원252,500원251,500원252,500원2,253
cmungx28n0t9a10ivzudpvubkstock-5m006400:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx28j0t9910ivq84dnf2i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 11:00:00raw515,500원517,000원515,000원517,000원3,127
cmungx28d0t9810ivhr9uk3rustock-5m035720:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx2880t9710ivg03xttjs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:00:00raw33,800원33,900원33,800원33,900원8,112
cmungx2820t9610ivh153ll3kstock-5m035420:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx27y0t9510ivyzowu7h01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 11:00:00raw194,900원195,200원194,800원194,900원5,022
cmungx29y0t9k10ivsbmlwbristock-5m207940:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx29u0t9j10ivom56jo1v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:00:00raw1,393,000원1,403,000원1,392,000원1,401,000원1,168
cmunh3i520tb810ivxgw1465astock-5m003550:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i4x0tb710ivwzey3x691
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:05:00raw113,000원113,100원112,700원112,800원2,343
cmunh3i1y0tao10ivr3ji0tg3stock-5m000270:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i1u0tan10iv4bn94ccg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:05:00raw114,900원115,000원114,700원114,900원8,191
cmunh3i270taq10ivuwpefd0nstock-5m105560:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i240tap10iv6zbjy6rm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 11:05:00raw171,300원171,400원171,100원171,400원4,807
cmunh3i2h0tas10iv2h7d567ostock-5m055550:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i2e0tar10ivf0pzfjig1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:05:00raw108,400원108,500원108,100원108,100원7,268
cmunh3i0a0tac10iva3osxx96stock-5m006400:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i060tab10ivo32fb5pk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 11:05:00raw516,000원517,000원515,000원515,500원1,468
cmunh3i2r0tau10ivzxfp9lgastock-5m207940:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i2n0tat10ivgaju7jkp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:05:00raw1,401,000원1,402,000원1,397,000원1,400,000원830
cmunh3i310taw10iv0j3rubmrstock-5m373220:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i2x0tav10ivnw15iqh21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 11:05:00raw356,000원356,000원355,000원355,500원1,605
cmunh3i3b0tay10iv70aw6ycxstock-5m012330:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i370tax10iv5wmsx9u61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:05:00raw367,500원368,000원367,500원367,500원546
cmunh3i3m0tb010iv1idxhub7stock-5m096770:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i3h0taz10iv9qrtv0ij1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 11:05:00raw150,200원150,600원150,000원150,500원5,550
cmunh3i490tb410iv5qk4mbhbstock-5m028260:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i440tb310iv4x78u9vp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:05:00raw347,500원348,000원346,000원346,000원2,820
cmunh3i4o0tb610ivgz6wgn8pstock-5m034730:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i4i0tb510ivtd0fbvn41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:05:00raw594,000원594,000원591,000원592,500원1,120
cmunh3hyi0ta410ivoy1v9dzkstock-5m000660:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:182026-09-30 11:15:18cmunh3hya0ta310ivgsxi3dra1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 11:05:00raw1,797,000원1,799,000원1,790,000원1,792,000원40,497
cmunh3hz40ta610iv1p57yn6rstock-5m005380:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:182026-09-30 11:15:18cmunh3hyx0ta510ivp5ish0iq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 11:05:00raw348,500원348,500원348,000원348,000원4,286
cmunh3hxv0ta210ivs5do1v4wstock-5m005930:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:182026-09-30 11:15:18cmunh3hxo0ta110ivfdiezfnc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:05:00raw271,500원271,500원270,000원270,500원191,064
72,157건 중 67,201–67,250← 이전1345 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬