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
cmunj27n20tp410ivwmdozn75stock-5m096770:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27my0tp310iv7gayny1s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 12:00:00raw149,200원149,300원149,100원149,200원1,217
cmunj27nc0tp610iv7syw4rw0stock-5m028260:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27n80tp510iva7b8xkae1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:00:00raw343,500원344,000원343,000원343,500원1,286
cmunj27nk0tp810iv8b2shpawstock-5m003550:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27nh0tp710ivqdc58zrs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:00:00raw112,000원112,100원112,000원112,000원93
cmunj27nt0tpa10iv11ht9g31stock-5m015760:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27np0tp910ivg1pbdmfx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 12:00:00raw30,250원30,250원30,150원30,200원4,681
cmunj27o20tpc10ivfhhziyv8stock-5m030200:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27ny0tpb10ivo43no5z11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 12:00:00raw52,200원52,200원52,100원52,200원3,337
cmunj27ob0tpe10ivzoeqcj9jstock-5m017670:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27o80tpd10iv74tem2ta1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 12:00:00raw85,800원85,900원85,700원85,800원4,559
cmunj27jz0tog10ivmd1gv6cjstock-5m035420:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27jv0tof10ivlpaby85r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 12:00:00raw193,700원193,900원193,600원193,700원3,215
cmunj27k90toi10ivzcuifqitstock-5m035720:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27k50toh10ivr4a3ez3o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:00:00raw33,650원33,650원33,600원33,650원2,464
cmunj27ki0tok10ivdqrfggr4stock-5m006400:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27ke0toj10iv2n9d6hbl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 12:00:00raw513,000원513,000원512,000원512,000원809
cmunj27kq0tom10ivk5g4upaxstock-5m051910:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27kn0tol10ivpacdk9cd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 12:00:00raw250,750원251,000원250,500원250,500원327
cmunj27l00too10ivlidhflflstock-5m068270:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27kw0ton10iv0yvtt5oz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 12:00:00raw178,800원179,200원178,600원178,700원1,678
cmunj27jp0toe10ivhg500ji5stock-5m066570:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27jl0tod10iv8caogr7d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 12:00:00raw214,000원214,500원213,500원214,000원2,143
cmunj8mhr0tpg10ive2zcjplsstock-5m005930:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mhh0tpf10ivn8kboij21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:05:00raw270,000원270,500원269,500원270,500원95,657
cmunj8mie0tpi10iv2m9z6vnpstock-5m000660:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mia0tph10iv55pj0vnp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 12:05:00raw1,789,000원1,792,000원1,787,000원1,789,000원22,126
cmunj8min0tpk10ivgnbeaczrstock-5m005380:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mik0tpj10iv39y6wpbh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 12:05:00raw346,500원347,000원346,500원346,500원1,381
cmunj8miw0tpm10iv1wandzjfstock-5m066570:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mis0tpl10iv2wl4pq9h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 12:05:00raw214,500원214,500원214,000원214,500원1,175
cmunj8mj50tpo10ivhbg2eg0ystock-5m035420:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mj10tpn10iv0owi1k011
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 12:05:00raw193,700원193,800원193,600원193,600원5,089
cmunjf4oe0tr010ivb9ebo23cstock-5m006400:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:20:202026-09-30 12:20:20cmunjf4ob0tqz10ivq8cro5591
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 12:05:00raw512,000원513,000원512,000원512,000원1,556
cmunjf4p90tr410ivbph62e45stock-5m051910:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:20:202026-09-30 12:20:20cmunjf4p00tr310ivnkoggttf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 12:05:00raw250,500원251,000원250,500원251,000원201
cmunjf4tw0trq10iv8ak9w1anstock-5m028260:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:20:212026-09-30 12:20:21cmunjf4ts0trp10ivj1q7tkpe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:05:00raw343,500원343,500원343,000원343,000원918
cmunj8mjo0tps10ivjvwmhw15stock-5m068270:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mjk0tpr10ivp0eot43j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 12:05:00raw178,700원178,800원178,600원178,700원1,567
cmunj8mk90tpw10iv4ddn6z16stock-5m005490:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mk30tpv10ivlh4op51w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 12:05:00raw304,500원305,500원304,500원304,500원1,042
cmunj8mki0tpy10ivubtsg1d9stock-5m000270:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mkf0tpx10ivmzti5zhd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:05:00raw114,200원114,500원114,100원114,350원6,592
cmunj8mkt0tq010ivh5ie4japstock-5m105560:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mkp0tpz10ivbf96hhfx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 12:05:00raw170,700원170,700원170,300원170,400원7,848
cmunj8ml20tq210ivb1fn4w1astock-5m055550:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mky0tq110iv93lp9tr61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 12:05:00raw107,400원107,400원106,900원107,200원36,829
cmunj8mlc0tq410ivvxroai0rstock-5m207940:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8ml80tq310iv93jxb4p81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:05:00raw1,398,000원1,398,000원1,395,000원1,398,000원289
cmunj8mlk0tq610ivzknksfh7stock-5m373220:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mlh0tq510ivkurpj0h81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 12:05:00raw355,500원355,500원355,000원355,500원1,226
cmunj8mlu0tq810ivuy29l2plstock-5m012330:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mlq0tq710ivndt7suc61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:05:00raw365,500원366,500원365,000원365,500원2,097
cmunj8mm40tqa10ivmqb6tvyustock-5m096770:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mm00tq910iv82llbf9v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 12:05:00raw149,300원149,400원148,600원148,600원3,542
cmunj8mml0tqe10ivplrk5yufstock-5m034730:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mmh0tqd10ivl01xeirt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:05:00raw587,000원588,000원587,000원587,000원505
cmunj8mmu0tqg10ivgfwad6fhstock-5m003550:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mmq0tqf10ivkkue1egu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:05:00raw112,100원112,500원112,100원112,200원2,611
cmunj8mn40tqi10iv69se69rlstock-5m015760:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mn00tqh10iv5c04uhxi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 12:05:00raw30,250원30,250원30,150원30,250원2,561
cmunj8mnr0tqk10ivnb2xx9tsstock-5m030200:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mni0tqj10ivskcfhniz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 12:05:00raw52,200원52,250원52,100원52,200원4,333
cmunj8mjf0tpq10ivnk5q2le1stock-5m035720:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mjb0tpp10ivq13z3r3r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:05:00raw33,650원33,650원33,600원33,600원1,595
cmunj8mob0tqm10iv18u3fo3astock-5m017670:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mo50tql10iva0v1ifvl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 12:05:00raw85,700원85,900원85,700원85,800원2,488
cmunjf4up0trw10ivpbwea2t2stock-5m003550:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:212026-09-30 12:20:21cmunjf4ul0trv10ivu2j377sg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:10:00raw112,200원112,200원112,000원112,000원318
cmunjf4ue0tru10iv9gsiiw2qstock-5m034730:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:212026-09-30 12:20:21cmunjf4ua0trt10ivwbea8jp11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:10:00raw587,500원588,000원584,500원586,000원1,760
cmunjf4u50trs10ivbeggcgjistock-5m028260:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:212026-09-30 12:20:21cmunjf4u10trr10ivbzvndvbx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:10:00raw343,500원343,500원342,500원343,000원1,948
cmunjf4nx0tqw10iv9v3raa4istock-5m035420:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:202026-09-30 12:20:20cmunjf4nt0tqv10iv8k533q3s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 12:10:00raw193,600원193,750원193,500원193,600원3,750
cmunjf4tm0tro10ivfw4cjyinstock-5m096770:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:212026-09-30 12:20:21cmunjf4ti0trn10ivap5mz6ca1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 12:10:00raw148,700원148,800원148,400원148,500원1,777
cmunjf4tc0trm10ivq4wokgulstock-5m012330:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:212026-09-30 12:20:21cmunjf4t80trl10ivssnisc4x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:10:00raw365,500원367,000원365,500원366,000원1,537
cmunjf4t20trk10iv6p39icwnstock-5m373220:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:212026-09-30 12:20:21cmunjf4sy0trj10iv6qcuzz8v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 12:10:00raw355,000원355,000원354,500원355,000원672
cmunjf4ss0tri10ivq049lsxhstock-5m207940:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:212026-09-30 12:20:21cmunjf4sp0trh10ivvzuwb9ki1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:10:00raw1,398,000원1,398,000원1,397,000원1,398,000원54
cmunjf4sj0trg10iv2jw178nvstock-5m055550:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:202026-09-30 12:20:20cmunjf4sf0trf10iv9nnkwkml1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 12:10:00raw107,300원107,500원107,100원107,500원7,649
cmunjf4s80tre10ivnoifzhhastock-5m105560:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:202026-09-30 12:20:20cmunjf4s30trd10iv0d29w67f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 12:10:00raw170,300원170,800원170,300원170,700원6,646
cmunjf4r50tra10ivetv1ns4lstock-5m005490:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:202026-09-30 12:20:20cmunjf4r00tr910iv2c5qwk8c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 12:10:00raw305,500원305,500원304,500원305,000원1,073
cmunjf4nn0tqu10iv0050j4jsstock-5m066570:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:202026-09-30 12:20:20cmunjf4nk0tqt10iv1ef1yyho1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 12:10:00raw214,500원214,500원213,500원213,500원3,865
cmunjf4ne0tqs10ivyl685anrstock-5m005380:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:202026-09-30 12:20:20cmunjf4na0tqr10ive901ouun1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 12:10:00raw346,750원347,000원346,500원346,500원1,417
cmunjf4n40tqq10ivqk2eigeystock-5m000660:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:202026-09-30 12:20:20cmunjf4mz0tqp10iv17ky7ero1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 12:10:00raw1,790,000원1,790,000원1,785,000원1,785,000원18,956
cmunjf4mt0tqo10ivpdmwhdpystock-5m005930:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:202026-09-30 12:20:20cmunjf4md0tqn10iva4dnq9zu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:10:00raw270,500원270,500원269,500원270,000원72,337
72,157건 중 67,501–67,550← 이전1351 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬