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
cmunjrwx80ttk10ivw5pn5w8qstock-5m066570:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrwx40ttj10ivq3pqtlpu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 12:20:00raw213,750원214,000원213,500원214,000원1,057
cmunjrwwz0tti10ivrvj5okupstock-5m005380:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrwwv0tth10iv4bw4u1jb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 12:20:00raw346,500원346,500원346,000원346,000원457
cmunjrwwq0ttg10iv82izuspjstock-5m000660:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrwwm0ttf10iva4pd1b9v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 12:20:00raw1,782,000원1,786,000원1,779,000원1,780,000원22,994
cmunjrwwf0tte10iv8q04scc9stock-5m005930:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrwwa0ttd10iv4hg4rhzp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:20:00raw269,250원269,500원269,000원269,250원62,820
cmunjycoa0tuo10ivp14gedt2stock-5m005380:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjyco10tun10ivddlzmrw61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 12:25:00raw346,000원346,500원346,000원346,500원638
cmunjycqg0tuw10iv5oypqroystock-5m035720:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycqc0tuv10ivwto64ecu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:25:00raw33,550원33,600원33,550원33,600원8,093
cmunjycqq0tuy10iviphnjlrestock-5m006400:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycqm0tux10ivy43ugrbl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 12:25:00raw511,000원512,000원511,000원511,000원670
cmunjycqz0tv010ivbp7nqsilstock-5m051910:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycqw0tuz10ivkpyy283q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 12:25:00raw249,500원250,000원249,000원249,500원796
cmunjycr90tv210ivnvkr3r1jstock-5m068270:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycr50tv110iv160skmhv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 12:25:00raw178,600원178,700원178,500원178,500원1,173
cmunjycrk0tv410ivpza77wmistock-5m005490:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycrg0tv310ivlc3sz7es1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 12:25:00raw305,500원305,500원304,500원304,500원772
cmunjycrt0tv610ivhh9c6vvnstock-5m000270:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycrp0tv510ivg6of2vqf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:25:00raw114,200원114,200원114,100원114,100원944
cmunjycs20tv810ivzupkxjgfstock-5m105560:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycrz0tv710iv28bnfu7h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 12:25:00raw170,900원171,100원170,900원171,000원4,004
cmunjycsc0tva10ivjhpra9odstock-5m055550:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycs80tv910ivabs3jt8t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 12:25:00raw107,600원107,800원107,600원107,700원6,567
cmunjycsl0tvc10ivfmn6kr6dstock-5m207940:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycsh0tvb10ivn0wbbn2n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:25:00raw1,399,000원1,399,000원1,398,000원1,399,000원137
cmunjycsu0tve10ivvzoaeoptstock-5m373220:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycsr0tvd10ivbb6m56t21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 12:25:00raw354,500원354,500원354,000원354,000원782
cmunjycoz0tuq10ivw3sc1zfxstock-5m066570:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycor0tup10iviz530ph71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 12:25:00raw214,000원215,000원213,500원214,500원7,401
cmunjyctc0tvi10ivgekawwbsstock-5m096770:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjyct80tvh10iv2zwg1qi11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 12:25:00raw148,500원148,900원148,500원148,900원1,604
cmunjyctm0tvk10ivrn5lhkxrstock-5m028260:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycti0tvj10iv878zhcm01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:25:00raw343,000원343,500원342,500원343,500원1,496
cmunjyctw0tvm10ivjcetsdiistock-5m034730:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycts0tvl10ivd4ejdxty1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:25:00raw584,000원584,000원583,000원583,000원246
cmunjycu50tvo10ivmmx8yhuestock-5m003550:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycu20tvn10ivdwzn9kid1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:25:00raw112,200원112,300원112,100원112,200원1,077
cmunjycue0tvq10ivzrwkx4rxstock-5m015760:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycub0tvp10ivdnw9g19c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 12:25:00raw30,200원30,200원30,150원30,200원1,675
cmunjycuo0tvs10ivi0cnmoblstock-5m030200:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycuk0tvr10iv80wo5u151
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 12:25:00raw52,200원52,200원52,150원52,150원77
cmunjycnk0tum10ivej9ijk2pstock-5m000660:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycnb0tul10ivx951uuxm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 12:25:00raw1,780,000원1,784,000원1,779,000원1,782,000원17,277
cmunjycmq0tuk10ivuzrd2ricstock-5m005930:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjyclo0tuj10ivd4my8jpj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:25:00raw269,500원269,500원269,000원269,000원74,222
cmunk4sgu0twm10ivqdcuo8nastock-5m012330:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4sgq0twl10iv4050ntkh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:25:00raw365,000원366,000원365,000원365,500원1,455
cmunk4sjt0tx210ivgbsf2fo9stock-5m017670:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4sjp0tx110iv8wbpgo6f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 12:25:00raw85,700원85,900원85,600원85,700원6,086
cmunjycpp0tus10ivfivzceixstock-5m035420:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycpg0tur10ivhp3ggqvo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 12:25:00raw193,500원193,600원193,500원193,500원1,393
cmunk4shc0twq10ivbu3vi6e9stock-5m096770:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4sh80twp10ivp4esghcs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 12:30:00raw148,900원149,000원148,600원148,900원1,855
cmunk4sc50tvu10ivail523jdstock-5m005930:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:172026-09-30 12:40:17cmunk4sbz0tvt10ivg1m2ejie1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:30:00raw269,000원270,000원269,000원270,000원128,422
cmunk4scm0tvw10ivm27p1e5rstock-5m000660:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:172026-09-30 12:40:17cmunk4scf0tvv10iv0pqru0yv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 12:30:00raw1,782,000원1,784,000원1,779,000원1,784,000원17,958
cmunk4sd80tvy10ivdlghpnsostock-5m005380:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:172026-09-30 12:40:17cmunk4sd20tvx10iva2buwbj21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 12:30:00raw346,000원346,500원346,000원346,000원548
cmunk4sdw0tw010ivu8dkjte9stock-5m066570:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:172026-09-30 12:40:17cmunk4sdo0tvz10iv3l7235zy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 12:30:00raw214,500원215,000원214,500원214,500원3,244
cmunk4se50tw210ivi81qhd3sstock-5m035420:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:172026-09-30 12:40:17cmunk4se10tw110ivgnqclswj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 12:30:00raw193,500원193,600원193,400원193,600원6,174
cmunk4seh0tw410ivaq75pni4stock-5m035720:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:172026-09-30 12:40:17cmunk4sed0tw310ivswwuucqx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:30:00raw33,600원33,650원33,550원33,600원4,362
cmunk4ser0tw610iv4l3h5s14stock-5m006400:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:172026-09-30 12:40:18cmunk4sen0tw510ivdrhvo2ba1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 12:30:00raw512,000원514,000원511,000원512,000원2,019
cmunk4sf00tw810ivi3y1xl6istock-5m051910:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4sew0tw710ive200wc901
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 12:30:00raw249,500원250,500원249,000원250,500원1,583
cmunk4sfa0twa10ive806uoxjstock-5m068270:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4sf60tw910ivkqa9zkn21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 12:30:00raw178,600원178,900원178,500원178,800원2,535
cmunk4sfj0twc10iv6dil9kkjstock-5m005490:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4sff0twb10ivk1cs2h971
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 12:30:00raw304,500원306,000원304,500원305,500원3,518
cmunk4sfr0twe10ivx0vd61hpstock-5m000270:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4sfo0twd10ivwnf9zp4v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:30:00raw114,200원114,200원114,100원114,200원1,186
cmunk4sg10twg10iv0tixforlstock-5m105560:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4sfx0twf10iv9uahy1ei1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 12:30:00raw171,100원171,200원171,000원171,100원4,822
cmunk4sgc0twi10ivaep597atstock-5m207940:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4sg80twh10ivifv8dmdk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:30:00raw1,399,000원1,405,000원1,397,000원1,403,000원1,500
cmunk4sgl0twk10ivtgwjbdtsstock-5m373220:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4sgh0twj10ivwu14qssg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 12:30:00raw354,500원355,500원354,000원355,500원1,381
cmunk4sh30two10ivypnqv2exstock-5m012330:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4sgz0twn10ivps5oslai1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:30:00raw365,750원366,500원365,500원365,500원1,559
cmunk4shm0tws10ivwd4bk3j3stock-5m028260:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4shi0twr10ivkjyfb7n21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:30:00raw343,500원344,000원342,500원343,500원2,019
cmunk4shv0twu10iv3cq4uhysstock-5m034730:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4shr0twt10ivffspzv4u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:30:00raw584,000원585,000원583,000원585,000원1,048
cmunk4sik0tww10iv4vusp6j2stock-5m003550:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4sib0twv10ivqrq9fs2z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:30:00raw112,100원112,700원112,100원112,500원1,848
cmunk4sja0twy10ivv4pc4by1stock-5m015760:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4sj10twx10iv8ias2o9e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 12:30:00raw30,150원30,200원30,150원30,200원2,783
cmunk4sjk0tx010iv2hupiclistock-5m030200:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4sjg0twz10ivx2l6vzrk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 12:30:00raw52,200원52,200원52,150원52,200원551
cmunk4sk10tx410ivg7uu8j4qstock-5m017670:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4sjy0tx310iv8qylmc471
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 12:30:00raw85,700원85,900원85,500원85,700원4,696
cmunko2un0u0810ivkwz7d01ustock-5m055550:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:55:172026-09-30 12:55:17cmunko2uj0u0710ivvo6lxms21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 12:30:00raw107,700원107,800원107,700원107,700원1,809
72,157건 중 67,601–67,650← 이전1353 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬