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
cmunjf4o60tqy10ivv6pywfjtstock-5m035720:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:202026-09-30 12:20:20cmunjf4o20tqx10ivhady2y7o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:10:00raw33,625원33,650원33,600원33,600원1,764
cmunjf4om0tr210ivaf391npqstock-5m006400:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:202026-09-30 12:20:20cmunjf4oj0tr110iv6dneabxn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 12:10:00raw513,000원513,000원511,000원511,500원1,090
cmunjf4ps0tr610iv6tyxcf4ystock-5m051910:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:202026-09-30 12:20:20cmunjf4pk0tr510ivl1qmqh4k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 12:10:00raw251,000원251,000원249,500원250,000원3,113
cmunjf4rt0trc10ivjo4g2sh6stock-5m000270:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:202026-09-30 12:20:20cmunjf4rm0trb10iv38j794s61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:10:00raw114,300원114,400원114,200원114,300원4,502
cmunjf4qj0tr810iv6guaysd1stock-5m068270:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:202026-09-30 12:20:20cmunjf4qa0tr710ivwnh8ihp61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 12:10:00raw178,700원178,800원178,500원178,500원2,103
cmunjf4vg0ts210ivmhkxr0fkstock-5m017670:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:212026-09-30 12:20:21cmunjf4vd0ts110ivdglz441d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 12:10:00raw85,800원85,800원85,600원85,700원4,129
cmunjf4v70ts010iv9pglpryastock-5m030200:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:212026-09-30 12:20:21cmunjf4v30trz10iv7plfsr3c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 12:10:00raw52,200원52,200원52,100원52,150원262
cmunjf4uy0try10iv2fj987w7stock-5m015760:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:212026-09-30 12:20:21cmunjf4uu0trx10ivvilhne761
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 12:10:00raw30,250원30,250원30,200원30,200원2,383
cmunjlimd0tsa10ivpw5wijtlstock-5m066570:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjlim90ts910ivmmd4uime1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 12:15:00raw213,500원214,000원213,500원214,000원1,367
cmunjlimm0tsc10iv11nfpsa1stock-5m035420:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjlimi0tsb10ivpl9t9ea51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 12:15:00raw193,500원193,600원193,500원193,600원2,437
cmunjlimw0tse10ivimd61omtstock-5m035720:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjlims0tsd10ivv905qogj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:15:00raw33,650원33,650원33,500원33,550원22,309
cmunjlin50tsg10ivxm61cbhystock-5m006400:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjlin10tsf10ivfqt6qob51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 12:15:00raw512,000원512,000원510,000원511,000원3,078
cmunjlind0tsi10ivrf567ln5stock-5m051910:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjlina0tsh10ivqxab7i8k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 12:15:00raw249,750원250,000원249,000원249,000원2,709
cmunjlinm0tsk10iv776x7af7stock-5m068270:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjlinj0tsj10iv1ei0t01b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 12:15:00raw178,600원178,600원178,500원178,500원668
cmunjlinv0tsm10ivcebydyjdstock-5m005490:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjlins0tsl10ivh59boc4a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 12:15:00raw305,000원305,500원304,500원305,000원698
cmunjlio50tso10ivgx9fuzoastock-5m000270:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjlio10tsn10ivxujzqeze1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:15:00raw114,300원114,300원114,100원114,100원1,997
cmunjlioe0tsq10ivpp1tc1hfstock-5m105560:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjliob0tsp10ivqq6iimxf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 12:15:00raw170,800원170,800원170,700원170,800원3,663
cmunjlioo0tss10iv0d46bqhastock-5m055550:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjliok0tsr10ivni64ufu81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 12:15:00raw107,500원107,700원107,400원107,600원12,401
cmunjliox0tsu10iv2tv2q6pfstock-5m207940:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjliou0tst10ivqp3weml31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:15:00raw1,398,000원1,398,000원1,395,000원1,398,000원350
cmunjlip70tsw10ivu1olw42bstock-5m373220:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjlip30tsv10ivts31ohtb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 12:15:00raw355,000원355,000원354,000원354,500원1,101
cmunjliph0tsy10iv8qe65nxqstock-5m012330:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjlipd0tsx10iv8dhr3g9v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:15:00raw366,000원366,500원365,000원365,500원3,883
cmunjlipr0tt010iv7z1wfx2astock-5m096770:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjlipn0tsz10ivjj3xqzka1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 12:15:00raw148,500원148,800원148,150원148,300원3,132
cmunjliq10tt210ivhoyon7pistock-5m028260:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjlipx0tt110ivmirgm0rl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:15:00raw343,000원343,500원342,500원343,000원1,684
cmunjliqa0tt410ivqbttm2jgstock-5m034730:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjliq70tt310ivdkwmvr2c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:15:00raw586,000원586,000원582,000원585,000원901
cmunjliqk0tt610iv29ref9eistock-5m003550:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:192026-09-30 12:25:19cmunjliqg0tt510ivzfx7b1a91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:15:00raw112,100원112,100원111,900원112,100원1,764
cmunjliqu0tt810ivuifeac15stock-5m015760:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:192026-09-30 12:25:19cmunjliqp0tt710iv10mpnz2r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 12:15:00raw30,250원30,250원30,150원30,200원6,392
cmunjlirk0tta10ivcqwg122pstock-5m030200:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:192026-09-30 12:25:19cmunjlira0tt910ivsxf7bicm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 12:15:00raw52,200원52,200원52,150원52,150원731
cmunjlis90ttc10ivonkwixjlstock-5m017670:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:192026-09-30 12:25:19cmunjlis00ttb10ivu2a3o4fn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 12:15:00raw85,700원85,700원85,600원85,700원1,607
cmunjliku0ts410ivd3j4jaabstock-5m005930:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjlikn0ts310iv8osma7ty1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:15:00raw270,000원270,000원269,000원269,500원105,829
cmunjlill0ts610iv6henqvkcstock-5m000660:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjlild0ts510iv457paykb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 12:15:00raw1,786,000원1,788,500원1,781,000원1,781,000원18,198
cmunjlim30ts810ivio5xsfrystock-5m005380:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjlilz0ts710iv25swkwvs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 12:15:00raw347,000원347,000원346,000원346,250원1,969
cmunjrwya0tts10ivwq69uesestock-5m068270:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrwy60ttr10ivckwcvp4o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 12:20:00raw178,500원179,000원178,500원178,700원2,874
cmunjyct30tvg10ivq6hxh28mstock-5m096770:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycsz0tvf10ivwyshn61j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 12:20:00raw148,300원148,900원148,100원148,700원3,104
cmunjrx1r0tui10ivzp39hye1stock-5m017670:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrx1n0tuh10ivb49c2klv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 12:20:00raw85,600원85,700원85,600원85,600원3,600
cmunjrx1i0tug10ivfsjggibdstock-5m030200:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrx1e0tuf10ivhvee8r0x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 12:20:00raw52,200원52,200원52,100원52,200원1,027
cmunjrx190tue10ivzqajzakbstock-5m015760:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrx150tud10ivjls4yx2d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 12:20:00raw30,200원30,200원30,150원30,200원8,293
cmunjrx0z0tuc10iv9v1kmw0astock-5m003550:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrx0v0tub10ivota0pvz01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:20:00raw112,100원112,200원112,000원112,200원1,607
cmunjrx0p0tua10ivd3un0p4vstock-5m034730:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrx0l0tu910ivahz4qlny1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:20:00raw585,000원585,000원582,000원584,000원863
cmunjrx0f0tu810ivb0coz786stock-5m028260:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrx0c0tu710ivf4cf5wvv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:20:00raw342,750원343,500원342,500원343,000원1,128
cmunjrx060tu610ivs5zgy3frstock-5m012330:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrx020tu510ivu4yxgp5c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:20:00raw365,000원366,000원365,000원365,000원664
cmunjrwzx0tu410iv86sb84ddstock-5m373220:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrwzu0tu310iv46s5jykd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 12:20:00raw354,500원355,000원354,000원354,500원1,442
cmunjrwzo0tu210ivdh1bkgwtstock-5m207940:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrwzk0tu110iv7y6guf6t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:20:00raw1,395,000원1,399,000원1,395,000원1,399,000원273
cmunjrwzd0tu010iv8hyd7uu8stock-5m055550:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrwz90ttz10ivefony2nv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 12:20:00raw107,600원107,700원107,600원107,700원1,662
cmunjrwz30tty10ivg2604zsmstock-5m105560:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrwyz0ttx10ivo9uivatn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 12:20:00raw170,700원171,250원170,700원170,900원6,218
cmunjrwyt0ttw10ivrymdyhvistock-5m000270:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrwyp0ttv10iv03tlu1z41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:20:00raw114,150원114,200원114,100원114,200원525
cmunjrwyj0ttu10ivgc0enmvkstock-5m005490:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrwyg0ttt10iv4bzaabea1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 12:20:00raw305,000원305,500원304,500원305,000원929
cmunjycq70tuu10ivbkt7mrpwstock-5m035720:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycq30tut10ivel49q79g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:20:00raw33,550원33,600원33,500원33,550원13,487
cmunjrwy00ttq10ivc9zzqozlstock-5m051910:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrwxx0ttp10ivvhlv27a01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 12:20:00raw249,500원250,000원249,000원249,750원1,347
cmunjrwxr0tto10ivy7p9xaj1stock-5m006400:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrwxo0ttn10ivhih1zs3m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 12:20:00raw511,000원512,000원511,000원512,000원2,004
cmunjrwxi0ttm10ivrj9dy4tqstock-5m035420:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrwxe0ttl10iv09zd3rwb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 12:20:00raw193,600원193,600원193,400원193,500원6,228
72,157건 중 67,551–67,600← 이전1352 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬