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
cmunipc800tma10ivdup57glqstock-5m105560:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipc7t0tm910iv0ibct9351
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 11:50:00raw171,000원171,000원170,700원170,750원4,319
cmunipc7i0tm810ivewwgc1qlstock-5m000270:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipc7b0tm710ivkb2kalt11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:50:00raw114,600원114,600원114,200원114,400원3,107
cmunipc700tm610ivcalvhtgrstock-5m005490:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipc6w0tm510iv34k970wr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 11:50:00raw305,500원305,500원305,000원305,000원761
cmunipc6k0tm410iv40x5tj7astock-5m068270:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipc6e0tm310ivd6xb37vm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 11:50:00raw179,200원179,200원178,800원179,200원2,318
cmunivszg0tn810ivyo8xzu5qstock-5m006400:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivszc0tn710ivcqxiyjc81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 11:50:00raw514,000원514,000원513,000원513,000원1,010
cmunipc5t0tm010ivcy3a4by7stock-5m051910:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipc5o0tlz10iv31xltr0e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 11:50:00raw251,000원252,000원251,000원251,500원841
cmunipc5g0tly10ivul6lgwwystock-5m035720:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipc5c0tlx10iv4sz6p2o81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:50:00raw33,700원33,700원33,650원33,700원2,698
cmunipc560tlw10ivbn4w3wbxstock-5m035420:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipc510tlv10iv97mk71ew1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 11:50:00raw193,900원194,000원193,800원193,800원2,318
cmunipc4v0tlu10ivheoldq81stock-5m066570:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipc4r0tlt10ive06t08wq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 11:50:00raw213,500원214,500원213,500원213,500원3,542
cmunipc4l0tls10ivkdfhdql7stock-5m005380:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipc4h0tlr10ivhxqfm3qt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 11:50:00raw347,000원347,500원346,500원346,500원2,471
cmunipc4a0tlq10ivpvnkeny5stock-5m000660:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipc410tlp10ivo9t2e1th1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 11:50:00raw1,782,500원1,788,000원1,778,500원1,786,500원24,405
cmunipc3i0tlo10ivfzjanmpmstock-5m005930:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipc380tln10ivgkk6c0vg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:50:00raw270,250원270,500원269,500원270,000원113,208
cmunipcc00tmu10ivgfojwh7mstock-5m017670:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipcbw0tmt10ivirenqg4h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 11:50:00raw85,900원86,100원85,900원86,000원1,339
cmunipcbq0tms10ivlpmray35stock-5m030200:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipcbo0tmr10ivuc29vygl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 11:50:00raw52,400원52,400원52,200원52,300원1,090
cmunipcbi0tmq10ivczcv58costock-5m015760:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipcbe0tmp10ivrufqtlqh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 11:50:00raw30,200원30,250원30,150원30,200원4,240
cmunipcb80tmo10ivhvua5pgvstock-5m003550:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipcb40tmn10ivp4tjp1ya1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:50:00raw112,300원112,300원112,000원112,100원721
cmunivt260tns10ivdkt6g9z4stock-5m012330:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivt1w0tnr10ivzc3sz7ix1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:55:00raw366,000원366,500원365,000원365,000원1,144
cmunivsx80tmw10iv6oezgpmxstock-5m005930:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivswx0tmv10ivc4d7c22z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:55:00raw270,000원270,000원269,000원269,500원98,303
cmunivsy30tmy10ivmkrl0gdustock-5m000660:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivsxt0tmx10ivs8z8jf6x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 11:55:00raw1,786,500원1,789,000원1,783,000원1,786,000원20,038
cmunivsye0tn010ivnyu9k6tkstock-5m005380:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivsya0tmz10ivha0wd9do1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 11:55:00raw346,500원347,000원346,500원346,500원1,499
cmunivsyo0tn210ivb2viizyhstock-5m066570:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivsyk0tn110ivg2rxv86k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 11:55:00raw214,000원214,000원213,000원214,000원3,243
cmunivsyy0tn410iv50eoc19lstock-5m035420:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivsyu0tn310ivdy35j7x31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 11:55:00raw193,800원193,900원193,600원193,700원7,026
cmunivsz70tn610iva2vkr0urstock-5m035720:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivsz30tn510iv1vu4n4jt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:55:00raw33,650원33,700원33,600원33,650원10,162
cmunivszo0tna10ivdwjmwcm1stock-5m006400:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivszk0tn910ivinuv50j21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 11:55:00raw513,000원514,000원511,000원512,000원2,283
cmunivszy0tnc10ivjb9zy2cmstock-5m051910:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivszu0tnb10ivr99tgzg91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 11:55:00raw251,000원251,500원250,500원251,000원837
cmunivt070tne10iv0onwa9hhstock-5m068270:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivt030tnd10ivnnlpncgm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 11:55:00raw179,200원179,300원178,600원178,800원2,749
cmunivt0g0tng10ivum5ealz2stock-5m005490:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivt0d0tnf10iv9avwanp51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 11:55:00raw305,500원305,500원304,500원305,000원471
cmunivt0q0tni10ivefpcej4rstock-5m000270:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivt0m0tnh10ivhyswhqwd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:55:00raw114,300원114,400원114,100원114,200원5,164
cmunivt100tnk10ivmblemob8stock-5m105560:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivt0w0tnj10iv6mknzxzc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 11:55:00raw170,700원170,800원170,500원170,600원6,652
cmunivt190tnm10ivgim0wezpstock-5m207940:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivt150tnl10ivn33dx5bh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:55:00raw1,399,000원1,399,000원1,396,000원1,398,000원191
cmunivt1q0tnq10iv08plqm6rstock-5m373220:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivt1m0tnp10ivwjb9s9kk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 11:55:00raw355,500원355,500원355,000원355,500원660
cmunj27lr0tou10ivf7s4eo59stock-5m055550:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27ln0tot10iv4sfbz4ak1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:55:00raw107,350원107,400원107,300원107,300원2,458
cmunivt2h0tnu10ivr5sf1tmustock-5m096770:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivt2d0tnt10ivbge2v8v91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 11:55:00raw149,300원149,300원149,100원149,200원1,599
cmunivt2r0tnw10ivpllwcjbqstock-5m028260:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivt2n0tnv10ivzgp9so4c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:55:00raw344,500원344,500원342,500원343,500원1,894
cmunivt300tny10ivna2udfklstock-5m034730:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivt2w0tnx10iv9vz6a9ia1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:55:00raw588,000원589,000원586,500원587,000원1,376
cmunivt390to010ivpokngsfastock-5m003550:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivt350tnz10ivfkdwbf1z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:55:00raw112,000원112,100원112,000원112,000원599
cmunivt3i0to210ivyenzoo1ostock-5m015760:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivt3f0to110ivpgcjkyo71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 11:55:00raw30,250원30,250원30,200원30,200원2,279
cmunivt3s0to410iv3od5wtqestock-5m030200:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivt3o0to310iv9om3tsue1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 11:55:00raw52,300원52,300원52,200원52,200원2,584
cmunivt410to610iv73a1e38fstock-5m017670:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivt3x0to510ivwi0avgp41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 11:55:00raw86,000원86,000원85,800원85,900원3,634
cmunj27l90toq10iv1tkr37g3stock-5m000270:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27l50top10ivsn63zrdx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:00:00raw114,200원114,200원114,100원114,200원1,082
cmunj27jd0toc10ivtf7ad1c9stock-5m005380:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27ja0tob10ivypz6rfug1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 12:00:00raw346,500원347,000원346,500원346,500원1,136
cmunj27li0tos10ivrzv5m4tlstock-5m105560:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27le0tor10ivc9j8fb4p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 12:00:00raw170,600원170,700원170,500원170,700원4,372
cmunj27j30toa10ivuhy0db1istock-5m000660:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27iz0to910ivt4blw4bw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 12:00:00raw1,786,000원1,791,000원1,783,000원1,789,000원19,764
cmunj27is0to810ivf09nln67stock-5m005930:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:172026-09-30 12:10:18cmunj27in0to710ivz2h5h8w11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:00:00raw270,000원270,500원269,500원270,000원80,602
cmunj8mmd0tqc10ivy6od559gstock-5m034730:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mm90tqb10ivmfamop2u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:00:00raw587,500원588,000원587,000원588,000원442
cmunj8mjy0tpu10iv6nsxro0dstock-5m005490:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mju0tpt10iv5cinsk8b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 12:00:00raw305,000원305,000원304,500원304,500원589
cmunj27lz0tow10ivt8r4wl0hstock-5m055550:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27lv0tov10iv7yanx16c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 12:00:00raw107,300원107,400원107,300원107,400원2,098
cmunj27m90toy10ivkk0ittibstock-5m207940:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27m50tox10iv0jzwvuc51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:00:00raw1,398,000원1,398,000원1,397,000원1,398,000원49
cmunj27mi0tp010ivynk8rpiystock-5m373220:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27me0toz10ivicwzvnot1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 12:00:00raw355,500원355,500원355,000원355,000원1,244
cmunj27ms0tp210ivd64e435nstock-5m012330:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27mo0tp110iv26vixsjs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:00:00raw365,000원365,500원365,000원365,500원603
72,157건 중 67,451–67,500← 이전1350 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬