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
cmunh3hzz0taa10ivfjyli8rtstock-5m035720:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3hzs0ta910ivshn5yyic1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:05:00raw33,900원33,900원33,800원33,800원4,577
cmunh3hzl0ta810ivqz7l8nlhstock-5m066570:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:182026-09-30 11:15:18cmunh3hzh0ta710ivjxi816od1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 11:05:00raw215,500원215,500원214,500원214,500원2,758
cmunh3i0k0tae10ivgrfp23pbstock-5m051910:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i0g0tad10ivypcvddlk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 11:05:00raw252,500원252,500원251,500원252,000원1,637
cmunh3i140tai10iv0ra911dzstock-5m068270:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i100tah10ivi6r6eh9t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 11:05:00raw179,700원179,800원179,300원179,600원4,725
cmunh3i1n0tam10iv4bfhm6dlstock-5m005490:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i1j0tal10ivaajjg97u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 11:05:00raw307,500원308,000원306,500원307,000원1,536
cmunh9yxj0tbo10iv990e2k2wstock-5m035420:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:20:202026-09-30 11:20:20cmunh9yxg0tbn10ivhzxcbe811
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 11:05:00raw195,000원195,000원194,700원194,800원3,746
cmunh3i660tbe10iv92omnwqtstock-5m017670:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i610tbd10ivavlrbv751
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 11:05:00raw86,300원86,400원86,100원86,200원4,676
cmunh3i5s0tbc10ivkoo3jxa5stock-5m030200:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i5o0tbb10ivgvsg0jp11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 11:05:00raw52,300원52,300원52,200원52,300원962
cmunh3i5f0tba10ivqgl6djj2stock-5m015760:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i5b0tb910ive2ot40531
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 11:05:00raw30,350원30,350원30,200원30,300원13,068
cmunh9z1e0tcg10ivp1gyyelrstock-5m028260:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:212026-09-30 11:20:21cmunh9z1a0tcf10ivu2vxpsvc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:10:00raw346,000원346,500원345,000원345,500원3,267
cmunh9yxs0tbq10ivfwbddwdustock-5m035420:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:202026-09-30 11:20:20cmunh9yxo0tbp10ivr2f2ytoo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 11:10:00raw194,800원194,900원194,600원194,600원4,466
cmunh9yy20tbs10iv9pd6u5wzstock-5m035720:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:202026-09-30 11:20:20cmunh9yxz0tbr10ivagcadico1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:10:00raw33,850원33,850원33,750원33,800원6,157
cmunh9yyd0tbu10ivcwaedhbistock-5m006400:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:202026-09-30 11:20:20cmunh9yy90tbt10iv36uui8yd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 11:10:00raw515,000원516,000원514,000원514,000원2,076
cmunh9yyn0tbw10ivvt9ejj22stock-5m051910:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:202026-09-30 11:20:20cmunh9yyj0tbv10ivslie7daq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 11:10:00raw252,000원252,500원251,000원251,250원1,387
cmunh9yyy0tby10ivebtf42vbstock-5m068270:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:202026-09-30 11:20:20cmunh9yyt0tbx10iv3u7apyv21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 11:10:00raw179,500원179,700원179,200원179,300원2,892
cmunh9yz90tc010ivq0n2zys7stock-5m005490:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:202026-09-30 11:20:20cmunh9yz60tbz10iv314j9zij1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 11:10:00raw307,000원307,500원306,000원306,500원979
cmunh9yzj0tc210iv1jibqafastock-5m000270:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:202026-09-30 11:20:20cmunh9yzf0tc110ivw55qe5001
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:10:00raw114,900원114,900원114,500원114,600원3,842
cmunh9yzt0tc410ivtl0p47arstock-5m105560:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:202026-09-30 11:20:20cmunh9yzp0tc310ivohvo5wjx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 11:10:00raw171,300원171,800원171,200원171,700원7,987
cmunh9z030tc610ivpzbcpmaostock-5m055550:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:202026-09-30 11:20:20cmunh9yzz0tc510ivhgcn2ka01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:10:00raw108,200원108,500원108,100원108,300원12,030
cmunh9z0c0tc810iv0xq3gtisstock-5m207940:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:202026-09-30 11:20:20cmunh9z080tc710ivm7kaek3g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:10:00raw1,400,000원1,400,000원1,395,000원1,397,000원342
cmunh9z0m0tca10ivhnzinfw5stock-5m373220:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:202026-09-30 11:20:20cmunh9z0i0tc910iva9e5o30i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 11:10:00raw355,500원355,500원353,500원354,000원2,155
cmunh9z0v0tcc10iv439nccn5stock-5m012330:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:212026-09-30 11:20:21cmunh9z0r0tcb10ivh3hjxx7a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:10:00raw367,500원368,000원366,500원366,500원1,471
cmunh9z150tce10ivro01127fstock-5m096770:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:212026-09-30 11:20:21cmunh9z100tcd10iv3sqt5m8k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 11:10:00raw150,500원150,600원149,700원150,000원5,570
cmunh9z1m0tci10iv2f4nejrrstock-5m034730:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:212026-09-30 11:20:21cmunh9z1i0tch10ive7lk6nfx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:10:00raw593,000원594,000원589,000원590,000원1,934
cmunh9z1v0tck10ivsles51c6stock-5m003550:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:212026-09-30 11:20:21cmunh9z1s0tcj10ivewaegn4y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:10:00raw112,800원112,900원112,300원112,800원2,309
cmunh9z240tcm10iv86jq10vwstock-5m015760:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:212026-09-30 11:20:21cmunh9z210tcl10ivyoy7g3mv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 11:10:00raw30,300원30,300원30,250원30,300원4,076
cmunh9z2d0tco10ivbs13m5rvstock-5m030200:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:212026-09-30 11:20:21cmunh9z2a0tcn10ivyy86m8h01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 11:10:00raw52,300원52,300원52,200원52,300원361
cmunh9z2m0tcq10iv9rr5y5mtstock-5m017670:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:212026-09-30 11:20:21cmunh9z2i0tcp10iv1x4j694s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 11:10:00raw86,150원86,300원86,100원86,100원1,912
cmunh9ywh0tbg10ivrkr9uxlrstock-5m005930:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:202026-09-30 11:20:20cmunh9yw00tbf10ivjyna0rd11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:10:00raw270,500원271,000원269,500원269,750원293,581
cmunh9yws0tbi10ivq67av134stock-5m000660:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:202026-09-30 11:20:20cmunh9ywo0tbh10ivuu8ys2wv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 11:10:00raw1,793,000원1,793,000원1,785,000원1,786,000원45,356
cmunh9yx10tbk10ivd48qhct6stock-5m005380:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:202026-09-30 11:20:20cmunh9ywx0tbj10iv88nlj4hq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 11:10:00raw348,500원348,500원347,000원347,500원3,373
cmunh9yxa0tbm10ivmxmxoatqstock-5m066570:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:202026-09-30 11:20:20cmunh9yx70tbl10ivjiu5ljop1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 11:10:00raw214,500원215,000원213,500원214,000원7,445
cmunhgf7s0td010ivufmsnqfjstock-5m035420:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:212026-09-30 11:25:21cmunhgf7n0tcz10ivpkkz5fff1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 11:15:00raw194,700원194,700원194,400원194,400원5,695
cmunhgfev0te010iv13naarncstock-5m017670:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:222026-09-30 11:25:22cmunhgfes0tdz10ivxgbze6en1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 11:15:00raw86,100원86,300원86,100원86,100원2,638
cmunhgf840td210ivcejpc0nestock-5m035720:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:212026-09-30 11:25:21cmunhgf7z0td110ivjtyp68sg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:15:00raw33,800원33,800원33,750원33,800원2,475
cmunhgf8u0td410ivsza5ril8stock-5m006400:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:212026-09-30 11:25:21cmunhgf8l0td310ivol8avwey1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 11:15:00raw514,000원515,000원513,000원514,000원2,135
cmunhgf9l0td610ivil80xpgvstock-5m051910:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:212026-09-30 11:25:21cmunhgf9c0td510ivgyfr5auc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 11:15:00raw251,250원252,000원251,000원251,500원2,003
cmunhgfab0td810ivzujdy4knstock-5m068270:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:222026-09-30 11:25:22cmunhgfa20td710ivrffbsrsu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 11:15:00raw179,400원179,600원179,200원179,500원1,945
cmunhgfan0tda10ivkuuaeoiustock-5m005490:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:222026-09-30 11:25:22cmunhgfaj0td910ivupkuxuux1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 11:15:00raw306,000원306,500원306,000원306,500원800
cmunhgfax0tdc10ivnf6xsiw7stock-5m000270:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:222026-09-30 11:25:22cmunhgfat0tdb10ivp4ubjh5d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:15:00raw114,600원114,800원114,500원114,600원4,998
cmunhgf6m0tcs10ivcmimzj1mstock-5m005930:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:212026-09-30 11:25:21cmunhgf6i0tcr10ivghipzp3m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:15:00raw269,500원270,500원269,500원270,250원206,789
cmunhgfb60tde10ivnjss3ra4stock-5m105560:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:222026-09-30 11:25:22cmunhgfb20tdd10ivnzrfht0r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 11:15:00raw171,600원171,900원171,400원171,500원5,628
cmunhgfbj0tdg10iv55u5vo8ostock-5m055550:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:222026-09-30 11:25:22cmunhgfbc0tdf10iv98oiwmpi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:15:00raw108,400원108,700원108,200원108,300원7,430
cmunhgfc60tdi10ivbtbqb4hystock-5m207940:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:222026-09-30 11:25:22cmunhgfbz0tdh10iv7fp9ibz21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:15:00raw1,397,000원1,400,000원1,394,000원1,400,000원518
cmunhgfcl0tdk10ivpqml0bqvstock-5m373220:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:222026-09-30 11:25:22cmunhgfcg0tdj10ivx2tzokg21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 11:15:00raw354,000원354,500원353,500원354,500원767
cmunhgfcx0tdm10ivz3p1oj5tstock-5m012330:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:222026-09-30 11:25:22cmunhgfcs0tdl10ivwh7bz04q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:15:00raw366,500원367,500원366,000원366,500원4,175
cmunhgfd80tdo10iv5z8q3vnlstock-5m096770:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:222026-09-30 11:25:22cmunhgfd40tdn10iv26ip3g7j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 11:15:00raw150,000원150,100원149,700원149,900원2,966
cmunhgfdj0tdq10ivapewzkjzstock-5m028260:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:222026-09-30 11:25:22cmunhgfdf0tdp10ivjve57qs11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:15:00raw345,500원347,000원344,500원346,500원2,875
cmunhgfdu0tds10ivs19eaacrstock-5m034730:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:222026-09-30 11:25:22cmunhgfdq0tdr10iv6z0jw90b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:15:00raw590,000원592,000원589,000원592,000원1,057
cmunhgfe40tdu10iv8nxcar44stock-5m003550:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:222026-09-30 11:25:22cmunhgfe00tdt10ivy16rzqti1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:15:00raw112,800원112,900원112,600원112,600원2,173
72,157건 중 67,251–67,300← 이전1346 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬