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
cmuniiy5r0tkw10iv66epd2gestock-5m000270:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy5o0tkv10ivro5xseif1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:40:00raw114,300원114,300원114,100원114,200원4,399
cmunicilx0tjw10iv3jgcalp2stock-5m012330:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicilt0tjv10ivx0kldmts1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:40:00raw366,000원366,000원365,000원365,250원1,144
cmunicilo0tju10ivoabcqbosstock-5m373220:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicilk0tjt10ivgunwb09i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 11:40:00raw354,000원355,000원354,000원354,500원2,347
cmunicile0tjs10ivhrqf30rjstock-5m207940:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicil90tjr10ivnhgw8kiu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:40:00raw1,396,000원1,399,000원1,392,000원1,398,000원395
cmunicil40tjq10ivk97oeh4ostock-5m055550:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicil00tjp10ivy1zah8x31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:40:00raw108,100원108,100원107,400원107,400원44,163
cmunicikv0tjo10ivh3of3k7mstock-5m105560:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicikr0tjn10iv92i1vgrb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 11:40:00raw171,200원171,300원170,600원170,800원12,695
cmunicikm0tjm10ivl8a0w8zistock-5m005490:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmuniciki0tjl10ivlkzmbyao1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 11:40:00raw305,500원305,500원304,500원305,000원2,510
cmunicikd0tjk10iv39dxuty2stock-5m068270:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicik90tjj10iv8c1m099w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 11:40:00raw178,900원179,000원178,700원179,000원2,736
cmunicik30tji10ivho7mfy4mstock-5m051910:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicijz0tjh10iv8ps6t6ow1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 11:40:00raw251,500원252,000원250,500원251,500원3,092
cmunicijt0tjg10ivzuusaebbstock-5m006400:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicijp0tjf10iv67zf6ewf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 11:40:00raw512,000원513,000원511,000원512,000원4,097
cmunicijj0tje10iv3cnld2vqstock-5m035720:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicijf0tjd10ivn673ie3e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:40:00raw33,600원33,650원33,600원33,650원3,713
cmunicihw0tj210ivkjazugdrstock-5m005930:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicihr0tj110ivkazvxaly1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:40:00raw269,000원269,500원268,500원269,000원108,000
cmunicii60tj410ivf3ts5i2kstock-5m000660:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicii20tj310ivpj4k3km41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 11:40:00raw1,777,000원1,780,000원1,773,000원1,777,000원24,343
cmuniciig0tj610ivaj1pehkmstock-5m005380:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmuniciic0tj510ivaovef1lt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 11:40:00raw346,000원346,500원346,000원346,000원487
cmuniciiq0tj810iv6ng8d78ostock-5m066570:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmuniciil0tj710ivb5dbqwj81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 11:40:00raw213,000원213,000원212,500원212,750원2,726
cmunicij00tja10ivc52pgi41stock-5m035420:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmuniciiw0tj910iv315t4t061
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 11:40:00raw193,950원193,950원193,700원193,800원5,876
cmunicio20tkc10iv7j1fftwxstock-5m017670:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmuniciny0tkb10ivkydbb56c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 11:40:00raw86,100원86,100원85,900원85,900원3,995
cmunicins0tka10iv6duny56estock-5m030200:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicino0tk910iv7k0z9yjg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 11:40:00raw52,200원52,300원52,100원52,200원6,004
cmunicini0tk810iv5j8pwu1istock-5m015760:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicine0tk710ivzuwwm8ez1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 11:40:00raw30,150원30,200원30,100원30,150원3,300
cmunicin80tk610ivi03e1bzbstock-5m003550:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicin40tk510ivy7xbadbb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:40:00raw112,200원112,200원112,000원112,100원1,691
cmunipc660tm210ivxsbixqd4stock-5m068270:20260930:11452026-09-30 11:45:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipc600tm110ivjpmbyzbn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 11:45:00raw179,000원179,400원178,900원179,200원2,863
cmuniiy4q0tko10ivayc4u6zjstock-5m035720:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy4m0tkn10ivpgg7s4at1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:45:00raw33,650원33,700원33,625원33,700원8,295
cmuniiy4z0tkq10iv74ty0rvgstock-5m006400:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy4w0tkp10iv7299yqq81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 11:45:00raw512,000원514,000원512,000원513,000원2,767
cmuniiy580tks10ivrr34k3a4stock-5m051910:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy550tkr10ivjl4gowg41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 11:45:00raw251,500원252,000원251,000원251,000원1,018
cmuniiy5i0tku10ivqpobn4fzstock-5m005490:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy5e0tkt10ivsk53z3021
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 11:45:00raw305,500원306,000원305,000원305,000원1,769
cmuniiy600tky10iv57yjo1s3stock-5m000270:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy5w0tkx10ivqm80ouwk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:45:00raw114,200원114,600원114,150원114,500원9,211
cmuniiy6a0tl010ivzssqaxcfstock-5m105560:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy660tkz10ivfrsf5jix1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 11:45:00raw170,600원171,200원170,600원171,000원7,925
cmuniiy6k0tl210ivldewbwonstock-5m055550:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy6g0tl110ivlx6y2bui1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:45:00raw107,400원107,800원107,400원107,700원11,565
cmuniiy6u0tl410ivnhyypshvstock-5m207940:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy6q0tl310iv32c2yipp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:45:00raw1,398,000원1,401,000원1,398,000원1,400,000원384
cmuniiy730tl610iv3e0e0ohjstock-5m373220:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy700tl510ivpeqqzxe11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 11:45:00raw355,000원356,000원354,500원356,000원2,138
cmuniiy7d0tl810ivyjijratrstock-5m012330:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy790tl710ivgewyugc31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:45:00raw365,000원367,000원365,000원367,000원2,528
cmuniiy7n0tla10ive9mg4zbtstock-5m096770:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy7j0tl910ivvh6wr7w81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 11:45:00raw149,200원149,700원149,100원149,600원2,286
cmuniiy7x0tlc10ivzyflzoh9stock-5m028260:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy7s0tlb10ivmrmqkq4n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:45:00raw343,500원345,500원343,500원345,500원1,830
cmuniiy870tle10iv154jcn0hstock-5m034730:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy830tld10iv29mv81cb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:45:00raw587,000원590,500원587,000원589,500원852
cmuniiy8h0tlg10ivtkgzdu79stock-5m003550:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy8d0tlf10iv569e3hwr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:45:00raw112,100원112,600원112,000원112,300원1,749
cmuniiy8p0tli10ivtr35bv4hstock-5m015760:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy8m0tlh10ivf9vy8ldw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 11:45:00raw30,100원30,200원30,100원30,200원6,106
cmuniiy8y0tlk10ivl7i1ufw2stock-5m030200:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy8u0tlj10ivulewrd261
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 11:45:00raw52,200원52,400원52,150원52,300원4,890
cmuniiy970tlm10ivo5soff2dstock-5m017670:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy930tll10ivywm11e4l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 11:45:00raw86,000원86,200원85,900원85,900원3,882
cmuniiy4g0tkm10ivi7xdc02pstock-5m035420:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy4c0tkl10ivrp34gnb01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 11:45:00raw193,800원194,200원193,800원193,900원7,252
cmuniiy3c0tke10iv047t8bh5stock-5m005930:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy300tkd10ivt2o7cnc61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:45:00raw269,000원270,500원268,750원270,250원177,559
cmuniiy3m0tkg10iv1fr75bsostock-5m000660:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy3i0tkf10ivtnz2g2f51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 11:45:00raw1,777,000원1,784,500원1,776,000원1,782,000원34,244
cmuniiy3x0tki10ivr54jemn9stock-5m005380:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy3s0tkh10iv5qdfczjc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 11:45:00raw346,000원347,500원346,000원347,000원6,487
cmuniiy460tkk10ivmlr6wg9mstock-5m066570:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy420tkj10ivyxkif6y21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 11:45:00raw212,750원214,500원212,500원214,000원6,673
cmunivt1i0tno10iv68gncz1dstock-5m373220:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivt1f0tnn10iv572ty3s81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 11:50:00raw356,000원356,000원355,000원355,500원1,331
cmunipcav0tmm10iv8opgqretstock-5m034730:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipcar0tml10ivfv4odn2e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:50:00raw589,000원589,000원587,000원588,500원1,754
cmunipcai0tmk10iv9cqcoau8stock-5m028260:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipcac0tmj10ivejc56ynh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:50:00raw345,000원345,000원344,000원344,000원1,612
cmunipc9z0tmi10ivs69dkvxgstock-5m096770:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipc9s0tmh10iv0i4r0otl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 11:50:00raw149,600원149,700원149,200원149,300원2,602
cmunipc9h0tmg10ivr5sou8i7stock-5m012330:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipc9b0tmf10iv3h84h5j51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:50:00raw366,500원366,500원365,000원366,000원1,559
cmunipc900tme10iv6gai8ldkstock-5m207940:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipc8u0tmd10ivbl7kjaro1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:50:00raw1,398,000원1,400,000원1,396,000원1,398,000원275
cmunipc8i0tmc10ivfuw5gbnestock-5m055550:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipc8c0tmb10iv85ap8w661
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:50:00raw107,700원107,800원107,300원107,400원14,330
72,157건 중 67,401–67,450← 이전1349 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬