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
cmunhgfed0tdw10ivhfxjrjrcstock-5m015760:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:222026-09-30 11:25:22cmunhgfea0tdv10ivtkj366e61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 11:15:00raw30,300원30,300원30,250원30,250원1,973
cmunhgfen0tdy10ivh279ioclstock-5m030200:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:222026-09-30 11:25:22cmunhgfej0tdx10ivdy51f74e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 11:15:00raw52,300원52,500원52,200원52,300원3,726
cmunhgf6x0tcu10iv0p57x1xjstock-5m000660:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:212026-09-30 11:25:21cmunhgf6t0tct10iv0gbcq4qk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 11:15:00raw1,785,000원1,792,000원1,784,000원1,791,000원35,886
cmunhgf760tcw10ivwy9e3qjdstock-5m005380:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:212026-09-30 11:25:21cmunhgf720tcv10ivpgy64xih1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 11:15:00raw347,500원347,500원347,000원347,500원1,200
cmunhgf7g0tcy10ivw3fkg1oistock-5m066570:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:212026-09-30 11:25:21cmunhgf7c0tcx10iv8esm8r6g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 11:15:00raw213,500원214,500원213,500원214,250원4,268
cmunhmreo0tf410ivzi7lb6sastock-5m030200:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmrel0tf310iv6rhq18ft1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 11:20:00raw52,300원52,400원52,200원52,300원1,224
cmunhmra50tea10ivbtik6x7istock-5m035420:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmra10te910iv77j9zy591
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 11:20:00raw194,500원194,500원194,300원194,300원3,719
cmunhmrah0tec10iv94fwiawjstock-5m035720:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmrad0teb10ivtu8nh6ed1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:20:00raw33,800원33,800원33,750원33,750원2,085
cmunhmrau0tee10ivnpl4c3rdstock-5m051910:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmrap0ted10iv346hlh601
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 11:20:00raw251,500원252,500원251,000원251,500원699
cmunhmrb60teg10ivvt05kc5istock-5m068270:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmrb10tef10ivocuoi5q81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 11:20:00raw179,500원179,700원179,200원179,400원3,163
cmunhmrbi0tei10iv1r4h990dstock-5m005490:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmrbe0teh10ivcfst371f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 11:20:00raw306,500원307,000원306,000원306,000원966
cmunhmrbu0tek10iv2g6tfkhistock-5m000270:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmrbq0tej10ivp600pd5e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:20:00raw114,700원114,700원114,500원114,500원1,649
cmunhmrc70tem10iv961s4vf7stock-5m105560:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmrc20tel10iv7afwgktq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 11:20:00raw171,500원171,800원171,400원171,600원4,852
cmunhmrck0teo10ivylk17hw3stock-5m207940:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmrcf0ten10ivo6lfw86i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:20:00raw1,399,000원1,401,000원1,397,000원1,398,000원260
cmunhmrcu0teq10iv7iwof9jpstock-5m373220:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmrcr0tep10iv2a7azzxc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 11:20:00raw354,500원355,000원354,000원354,500원975
cmunhmrd40tes10ivrqmdgvibstock-5m012330:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmrd10ter10ivpl2wezj41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:20:00raw366,500원367,000원366,000원366,500원665
cmunhmrde0teu10ivpazpw6p0stock-5m096770:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmrda0tet10ivo4qz12vw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 11:20:00raw149,900원149,900원149,100원149,100원3,136
cmunhmrdn0tew10iv1liw25mpstock-5m028260:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmrdj0tev10ivuehzd6g61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:20:00raw346,500원347,000원345,000원346,000원2,042
cmunhmrdw0tey10ivdspoykhnstock-5m034730:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmrdt0tex10ivsnmgb2lo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:20:00raw592,000원593,000원590,000원591,000원1,680
cmunhmre60tf010ivmlh4r5ststock-5m003550:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmre30tez10iv3r91wql81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:20:00raw112,700원112,800원112,200원112,400원1,240
cmunhmreg0tf210iva10tr7sxstock-5m015760:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmrec0tf110ivzjdbp6hb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 11:20:00raw30,300원30,300원30,200원30,200원6,220
cmunhmr9t0te810iva6zfthtrstock-5m066570:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmr9o0te710iv9gj1jzi81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 11:20:00raw214,250원214,750원214,000원214,500원1,646
cmunhmrey0tf610iv65ngxcmzstock-5m017670:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmreu0tf510ivvbq52ied1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 11:20:00raw86,200원86,200원86,100원86,100원2,324
cmunht7620tfk10ivucm97pdustock-5m006400:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht75z0tfj10ivrtskndcx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 11:20:00raw514,000원515,000원513,000원514,000원1,066
cmunht77u0tfy10ivwrvsbamtstock-5m055550:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht77q0tfx10iv6a05hkur1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:20:00raw108,300원108,300원108,200원108,300원1,754
cmunhmr8x0te210ivgdk2tz9qstock-5m005930:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmr8t0te110ivlbx12u8l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:20:00raw270,250원271,500원270,250원270,500원123,933
cmunhmr970te410ivfvf35ki2stock-5m000660:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmr930te310ivf3xj1iwx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 11:20:00raw1,791,000원1,794,000원1,785,000원1,787,000원37,243
cmunhmr9i0te610ivadyzag1estock-5m005380:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmr9d0te510ivjhysbtv61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 11:20:00raw347,500원347,500원347,000원347,000원5,267
cmunht79n0tgc10iv5u8rtlw9stock-5m003550:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht79k0tgb10iv9ppufv8x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:25:00raw112,400원112,600원112,300원112,400원925
cmunht79e0tga10iv66mxujq7stock-5m034730:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht79a0tg910iv4v64t2sl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:25:00raw590,500원591,000원590,000원591,000원177
cmunht7940tg810ivomso3e53stock-5m028260:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht7900tg710iv2bt7die71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:25:00raw345,500원346,000원345,500원345,500원540
cmunht78u0tg610ivtb394h1dstock-5m096770:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht78q0tg510ivjzyar3vc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 11:25:00raw149,100원149,500원149,100원149,500원3,245
cmunht78k0tg410iv55z8zl6estock-5m012330:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht78h0tg310ivd0f7vocd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:25:00raw366,500원367,000원366,500원366,500원541
cmunht78c0tg210ivz4rf1m9cstock-5m207940:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht7880tg110ivity6lqdp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:25:00raw1,398,000원1,399,000원1,396,000원1,398,000원166
cmunht7810tg010ivwf2f7bhgstock-5m055550:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht77y0tfz10ivk3pk1sff1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:25:00raw108,200원108,300원108,200원108,200원2,167
cmunht77l0tfw10ivhe1tpjnpstock-5m105560:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht77h0tfv10iv0eh2myxb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 11:25:00raw171,600원171,800원171,600원171,600원2,134
cmunht77b0tfu10ivxrgn761sstock-5m000270:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht7780tft10ivo9atun7y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:25:00raw114,500원114,600원114,400원114,400원5,640
cmunht7720tfs10ivh9j49mmystock-5m005490:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht76z0tfr10iv6d6vcokk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 11:25:00raw306,000원307,000원306,000원306,000원961
cmunhzmsj0thc10ivj0d7s4bnstock-5m373220:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmsg0thb10iv4cz9le0b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 11:25:00raw354,500원355,000원354,000원354,500원1,622
cmunht76u0tfq10ivwedwmw4mstock-5m068270:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht76q0tfp10ivxz0cs08p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 11:25:00raw179,500원179,500원179,100원179,200원1,523
cmunht76k0tfo10ivp8jeg1whstock-5m051910:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht76g0tfn10ivc0iw0mqv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 11:25:00raw251,500원252,000원251,500원252,000원342
cmunht76a0tfm10ivpqe2423mstock-5m006400:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht7660tfl10iv0w7jbg861
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 11:25:00raw513,000원514,000원513,000원513,000원1,067
cmunht75u0tfi10iv62hxg0tkstock-5m035720:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht75q0tfh10iv8wa3cfzv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:25:00raw33,750원33,800원33,700원33,700원11,723
cmunht75k0tfg10iv3pz6qslvstock-5m035420:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht75g0tff10ivz319sb2l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 11:25:00raw194,300원194,400원194,300원194,400원2,649
cmunht75a0tfe10ivkj815d6vstock-5m066570:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:172026-09-30 11:35:17cmunht7550tfd10ivcvduovvp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 11:25:00raw214,500원214,500원214,000원214,000원1,044
cmunht74y0tfc10iv6vpiothrstock-5m005380:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:172026-09-30 11:35:17cmunht74u0tfb10ivc4gwoafe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 11:25:00raw347,000원347,500원347,000원347,000원707
cmunht74p0tfa10ivkk15tneestock-5m000660:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:172026-09-30 11:35:17cmunht74l0tf910iv8z8qh2am1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 11:25:00raw1,786,000원1,789,000원1,785,000원1,788,000원18,347
cmunht74f0tf810iv00jpl2histock-5m005930:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:172026-09-30 11:35:17cmunht7440tf710iv3x0caudq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:25:00raw270,750원270,750원270,000원270,250원83,919
cmunht7af0tgi10ivztj7kstzstock-5m017670:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht7ab0tgh10iv05m1cyor1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 11:25:00raw86,100원86,200원86,000원86,200원2,784
cmunht7a50tgg10iv9k2s3o5cstock-5m030200:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht7a20tgf10iv18x3q4j71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 11:25:00raw52,400원52,400원52,300원52,400원306
72,157건 중 67,301–67,350← 이전1347 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬