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
cmunht79x0tge10ivrvd4n9hzstock-5m015760:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht79t0tgd10iv7xo57uf21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 11:25:00raw30,200원30,250원30,150원30,250원6,396
cmunhzmq00tgs10ivzrgpwjqhstock-5m035420:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmpx0tgr10ivd5o150ij1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 11:30:00raw194,400원194,400원194,100원194,200원4,300
cmunhzmp00tgk10ivupir9jqkstock-5m005930:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmov0tgj10ivkwlapja71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:30:00raw270,500원270,500원269,000원269,250원143,976
cmunhzmp90tgm10ivctk5lw71stock-5m000660:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmp60tgl10ivqiq15grx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 11:30:00raw1,788,000원1,788,000원1,777,000원1,777,500원36,042
cmunhzmpi0tgo10ivrcyfr3f6stock-5m005380:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmpf0tgn10ivnna31vwb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 11:30:00raw347,500원347,500원346,500원346,500원3,343
cmunhzmpr0tgq10ivo0nvtbwostock-5m066570:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmpn0tgp10ivnwwl8e0z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 11:30:00raw214,000원214,500원213,500원213,500원7,315
cmunhzmqa0tgu10iv9zy74m4cstock-5m035720:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmq70tgt10ivmydiadtz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:30:00raw33,750원33,750원33,600원33,650원17,816
cmunhzmqk0tgw10ivzpn7dqyistock-5m006400:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmqg0tgv10ivxd4smpkz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 11:30:00raw513,000원514,000원512,000원513,000원4,782
cmunhzmqu0tgy10ivegxd1k5hstock-5m051910:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmqp0tgx10ivcsi1q5nm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 11:30:00raw251,500원252,000원251,500원251,500원465
cmunhzmr30th010ivtjt8ydtnstock-5m068270:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmqz0tgz10ivffzs74801
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 11:30:00raw179,100원179,500원179,100원179,200원2,856
cmunhzmrb0th210ivnjevbnzkstock-5m005490:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmr80th110ivnkl6uq6k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 11:30:00raw306,000원306,500원305,000원305,500원2,797
cmunhzmrj0th410ivufnxuu62stock-5m000270:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmrg0th310ivqsuynr8h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:30:00raw114,500원114,500원114,300원114,400원3,693
cmunhzmrt0th610iv8f6esxyystock-5m105560:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmrp0th510ive7oepiku1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 11:30:00raw171,650원171,700원171,200원171,200원10,124
cmunhzms20th810ivw0vbs3kistock-5m055550:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmry0th710ivizoklp6r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:30:00raw108,300원108,300원108,200원108,300원5,230
cmunhzmsb0tha10ivnnrylyk2stock-5m207940:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzms70th910ivcdlymsmy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:30:00raw1,398,000원1,398,000원1,393,000원1,394,000원217
cmunhzmsr0the10ivc6vodh6bstock-5m373220:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmsn0thd10ivcbs0phm91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 11:30:00raw354,500원355,000원354,000원354,000원1,022
cmunhzmt20thg10ivdpi6j1ycstock-5m012330:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmsy0thf10ivri49cqxl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:30:00raw366,500원367,000원366,000원366,000원2,441
cmunhzmtc0thi10iv26ml9nalstock-5m096770:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmt80thh10ivw2xzm8it1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 11:30:00raw149,500원149,700원149,300원149,400원2,508
cmunhzmtn0thk10ivd7413mogstock-5m028260:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmtj0thj10iv9prgg4c91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:30:00raw345,500원346,000원344,000원344,500원1,569
cmunhzmtx0thm10ivm8fqbb58stock-5m034730:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmtt0thl10ivlhy93a6w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:30:00raw591,000원591,000원588,000원588,000원2,549
cmunhzmu80tho10ivf01p9ro4stock-5m003550:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmu40thn10iv5iy2id0k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:30:00raw112,400원112,400원112,100원112,200원1,529
cmunhzmuh0thq10ivtavmpty8stock-5m030200:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmue0thp10ivr6836hzk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 11:30:00raw52,400원52,400원52,200원52,300원1,636
cmunhzmv50ths10ivmmqlj3bpstock-5m017670:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmuw0thr10iv4607107s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 11:30:00raw86,200원86,200원86,000원86,000원1,927
cmuni62rz0tiu10ivam60knpsstock-5m015760:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62rw0tit10ivpdflxd8z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 11:30:00raw30,250원30,250원30,150원30,150원3,869
cmunicija0tjc10ivlx36do16stock-5m035720:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicij60tjb10iv4rr3tds21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:35:00raw33,650원33,700원33,600원33,600원4,129
cmunicim70tjy10iv8vixv4ybstock-5m096770:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicim20tjx10ivfcweuu981
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 11:35:00raw149,500원149,500원149,000원149,300원4,295
cmuni62sr0tj010ivkrzb3jq5stock-5m017670:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62sn0tiz10iv0wkaq50z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 11:35:00raw86,000원86,100원86,000원86,000원2,025
cmuni62sh0tiy10ivr540stg6stock-5m030200:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62se0tix10iv61f6bbpt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 11:35:00raw52,300원52,300원52,200원52,300원325
cmuni62s80tiw10ivbelotfl8stock-5m015760:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62s40tiv10iv2opf1kj61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 11:35:00raw30,200원30,250원30,125원30,200원9,973
cmuni62rq0tis10ivy8kvzaf2stock-5m003550:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62rm0tir10iv5417m1fz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:35:00raw112,300원112,400원112,100원112,200원1,406
cmuni62rg0tiq10ivmxg2oqmvstock-5m034730:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62rc0tip10ivqbl0kx2w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:35:00raw588,500원589,000원586,000원587,000원893
cmuni62r70tio10ivgioc8o7hstock-5m028260:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62r30tin10ivurfvkieh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:35:00raw344,000원344,500원343,000원344,500원2,850
cmuni62qy0tim10ivx93wseg8stock-5m012330:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62qu0til10ivtb7sbw2k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:35:00raw366,500원366,500원365,000원365,500원3,240
cmuni62qp0tik10ivn60coe5dstock-5m373220:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62ql0tij10ivorlkb10u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 11:35:00raw354,500원354,500원354,000원354,000원756
cmuni62qf0tii10ivf5f3gasustock-5m207940:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62qb0tih10ivltavuex91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:35:00raw1,395,000원1,398,000원1,395,000원1,396,000원353
cmuni62q60tig10iv9jowlk1zstock-5m055550:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62q20tif10ivj5a8bopp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:35:00raw108,300원108,300원108,000원108,000원14,699
cmuni62pw0tie10iv4jrfl4oistock-5m105560:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62ps0tid10ivp7uplhqg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 11:35:00raw171,200원171,300원171,100원171,200원3,657
cmuni62pm0tic10ivg9bnkq1kstock-5m000270:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62pj0tib10ivfoyp4x4f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:35:00raw114,400원114,400원114,200원114,200원5,729
cmuni62pd0tia10ivq22uy1gbstock-5m005490:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62p90ti910ivema15ywb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 11:35:00raw305,500원305,500원305,000원305,000원1,105
cmuni62p40ti810ivkya2p5m5stock-5m068270:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62p00ti710ivdnrmg7zy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 11:35:00raw179,100원179,200원178,800원178,900원3,375
cmuni62ov0ti610iv3iyiqmbistock-5m051910:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62os0ti510iv4qoarbd21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 11:35:00raw252,000원252,000원251,500원251,500원516
cmuni62om0ti410ivolvscylfstock-5m006400:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62oj0ti310ivv9ua1tof1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 11:35:00raw513,000원513,000원512,000원513,000원951
cmuni62od0ti210iv2utnzf81stock-5m035420:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62o90ti110iv2bdj1wxc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 11:35:00raw194,150원194,200원193,900원194,000원8,128
cmuni62o30ti010ivhde8j40gstock-5m066570:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62nz0thz10iv241ej69n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 11:35:00raw213,500원213,500원212,500원213,000원9,187
cmuni62nt0thy10ivislmcpaxstock-5m005380:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62nq0thx10iv8t80c1ri1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 11:35:00raw346,500원346,500원346,000원346,000원6,003
cmuni62nk0thw10ivrm5uh94sstock-5m000660:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62ng0thv10iv86ztmtof1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 11:35:00raw1,777,500원1,781,000원1,774,000원1,777,000원30,867
cmuni62n90thu10iv1jtbi2wzstock-5m005930:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62mr0tht10ivr41raqo21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:35:00raw269,250원269,500원268,500원269,250원245,089
cmunicimy0tk410ivklj61ny2stock-5m034730:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicimu0tk310ivl6pmz5c11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:40:00raw587,000원588,000원587,000원587,000원515
cmunicimp0tk210ivh6sneq8ystock-5m028260:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicimk0tk110ivv6pfavp21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:40:00raw344,500원344,500원342,500원344,000원3,017
cmunicimf0tk010ivbxernrd1stock-5m096770:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicimb0tjz10iva3kcfbht1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 11:40:00raw149,300원149,500원149,000원149,100원4,459
72,157건 중 67,351–67,400← 이전1348 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬