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
cmunkb8gr0tx810ivxzc3bb3kstock-5m000660:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8go0tx710ivm8hg72401
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 12:35:00raw1,783,000원1,785,000원1,779,000원1,782,000원21,743
cmunkb8il0txm10ivp2z1qukxstock-5m068270:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8ih0txl10ivkhezrfxx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 12:35:00raw178,900원179,000원178,500원178,900원2,317
cmunkb8iw0txo10ivwqkfiz2bstock-5m005490:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8is0txn10iv9mh2sxjf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 12:35:00raw305,500원306,000원305,500원305,500원263
cmunkb8j40txq10ivufqf294cstock-5m000270:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8j10txp10ivhabuydnm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:35:00raw114,200원114,200원114,100원114,100원1,118
cmunkb8jd0txs10ivadg6w7z4stock-5m105560:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8ja0txr10ivialt8ypk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 12:35:00raw171,200원171,200원171,000원171,200원4,485
cmunkb8gi0tx610ivjruwxanfstock-5m005930:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8g60tx510ivu7o9zsi41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:35:00raw270,000원270,000원269,000원269,500원104,106
cmunko2uv0u0a10ivl01oezp5stock-5m055550:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:55:182026-09-30 12:55:18cmunko2us0u0910ivadu5uik81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 12:35:00raw107,700원107,800원107,700원107,800원1,976
cmunkb8h10txa10iv6rjhjq9cstock-5m005380:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8gx0tx910ivzrgko0ra1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 12:35:00raw346,000원347,000원346,000원346,500원9,361
cmunkb8jn0txu10ivx9vh2psdstock-5m207940:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8jj0txt10iv92j8976r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:35:00raw1,404,000원1,404,000원1,402,000원1,403,000원239
cmunkb8jw0txw10ivaxq7awdjstock-5m373220:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8js0txv10ivkptnvjnc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 12:35:00raw355,000원355,500원355,000원355,000원791
cmunkb8k50txy10ivu5phxc6cstock-5m012330:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8k10txx10ivnm3fkrtp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:35:00raw365,500원367,000원365,500원367,000원922
cmunkb8ke0ty010ivuhtmp8n1stock-5m096770:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8kb0txz10iv20x880w01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 12:35:00raw148,900원149,100원148,800원149,000원1,128
cmunkb8ko0ty210ivcgeegl9jstock-5m028260:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8kl0ty110ivr26ncyuy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:35:00raw343,500원344,000원343,000원344,000원1,460
cmunkb8ky0ty410ivzqrpzrf9stock-5m034730:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8ku0ty310ivmk6nb69x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:35:00raw585,000원586,000원582,000원583,000원2,090
cmunkb8l70ty610ivnuxjxn2istock-5m003550:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8l40ty510iv3g7qds0b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:35:00raw112,400원112,600원112,200원112,600원1,132
cmunkb8lh0ty810iv09wunaycstock-5m015760:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8ld0ty710ivrowejmlf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 12:35:00raw30,200원30,200원30,150원30,150원3,810
cmunkb8lq0tya10ivud0oarozstock-5m030200:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8lm0ty910ivy0iieaob1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 12:35:00raw52,200원52,200원52,100원52,200원225
cmunkb8lz0tyc10ivkil0g0dzstock-5m017670:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8lv0tyb10ivh6h4yg911
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 12:35:00raw85,800원85,900원85,600원85,700원2,397
cmunkb8ha0txc10iv38oxguvpstock-5m066570:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8h60txb10iv6uzfve9w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 12:35:00raw214,500원215,000원214,500원215,000원2,466
cmunkb8hj0txe10iv2ailrzdvstock-5m035420:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8hf0txd10ivssxazx3w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 12:35:00raw193,500원193,700원193,500원193,600원1,526
cmunkb8hs0txg10ivm4888ys1stock-5m035720:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8hp0txf10ivl6g3f5z71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:35:00raw33,600원33,600원33,550원33,600원10,293
cmunkb8i10txi10iv8t607cabstock-5m006400:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8hy0txh10iv54ebs01p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 12:35:00raw513,000원513,000원512,000원512,000원649
cmunkb8ib0txk10ivbb3mnuqystock-5m051910:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8i70txj10ivbghzjcpr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 12:35:00raw250,000원250,500원250,000원250,500원413
cmunkhn3q0tyo10iv2gz7f8testock-5m035720:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn3m0tyn10iv4l1f09co1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:40:00raw33,600원33,600원33,550원33,600원3,466
cmunkhn3y0tyq10ivge6gv83istock-5m006400:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn3v0typ10iv3x9bxtja1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 12:40:00raw513,000원513,000원512,000원512,000원661
cmunkhn480tys10ivsqu5a939stock-5m068270:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn440tyr10ivpumaxevi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 12:40:00raw178,700원178,900원178,500원178,500원2,065
cmunkhn4i0tyu10ivpg2btyptstock-5m005490:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn4e0tyt10ivgmrt172p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 12:40:00raw306,000원306,000원305,000원305,500원1,802
cmunkhn4r0tyw10ivbfhh5z1wstock-5m000270:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn4o0tyv10ivms4mm9371
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:40:00raw114,100원114,200원114,100원114,100원1,354
cmunkhn510tyy10ivhmjorhnlstock-5m105560:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn4x0tyx10ivgpir74v81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 12:40:00raw171,200원171,200원170,700원170,700원7,219
cmunkhn5b0tz010ivxmcgswdastock-5m207940:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn570tyz10ivrgn3jpi01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:40:00raw1,403,000원1,403,000원1,396,000원1,396,000원372
cmunkhn5k0tz210ivawggfdr7stock-5m373220:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn5g0tz110ivo7uksqac1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 12:40:00raw355,000원355,500원354,500원355,000원1,295
cmunkhn5t0tz410iv463ed07nstock-5m012330:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn5q0tz310ivgmz6lvc51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:40:00raw366,500원367,500원366,000원366,500원3,193
cmunkhn630tz610ivsjletkbjstock-5m096770:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn5z0tz510ivy11ks6hq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 12:40:00raw149,100원149,100원148,700원148,900원2,537
cmunkhn6b0tz810ivvsv5f1j6stock-5m028260:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn680tz710ivq2gsgkuc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:40:00raw343,500원344,000원343,000원343,500원995
cmunkhn6l0tza10ivj5u2mzlbstock-5m034730:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn6h0tz910ivi2d6tx651
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:40:00raw583,000원583,000원582,000원582,000원149
cmunkhn6u0tzc10iveh2zjomgstock-5m003550:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn6q0tzb10iviknlz2pg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:40:00raw112,600원112,600원112,200원112,200원1,373
cmunkhn730tze10ivdvpcizdnstock-5m015760:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn700tzd10ivulittx5v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 12:40:00raw30,200원30,200원30,150원30,150원2,219
cmunkhn7c0tzg10iv5whw9wshstock-5m030200:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn780tzf10iv6yankbel1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 12:40:00raw52,200원52,200원52,150원52,200원193
cmunkhn7l0tzi10ivm17rus5fstock-5m017670:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn7h0tzh10iv3kkqxuqr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 12:40:00raw85,800원85,800원85,500원85,600원2,380
cmunko2tf0tzy10iv4u0fgvlsstock-5m051910:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:55:172026-09-30 12:55:17cmunko2tb0tzx10ivx241boit1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 12:40:00raw250,500원251,000원250,000원250,500원832
cmunko2v30u0c10ivkv9q20pastock-5m055550:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:55:182026-09-30 12:55:18cmunko2v00u0b10iv5aupssj01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 12:40:00raw107,700원107,800원107,700원107,700원11,626
cmunkhn2p0tyk10ivrfx8a1t2stock-5m066570:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn2f0tyj10ivl0m1t7ov1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 12:40:00raw215,000원215,000원214,000원215,000원2,177
cmunkhn1y0tyi10ivywoxzbdmstock-5m005380:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn1p0tyh10ivk56ddggr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 12:40:00raw346,500원347,000원346,000원346,500원2,807
cmunkhn190tyg10ivx6yx6m7bstock-5m000660:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn100tyf10ivgyomejtd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 12:40:00raw1,782,500원1,783,500원1,779,000원1,780,000원19,869
cmunkhn0h0tye10iv3k7lw7tdstock-5m005930:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn060tyd10ivbh72otms1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:40:00raw269,500원269,500원268,500원269,000원187,072
cmunkhn3e0tym10ivep6rucclstock-5m035420:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn370tyl10iv3s4bjlew1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 12:40:00raw193,650원193,700원193,500원193,600원2,177
cmunko2u50u0410ivsjb4wmw4stock-5m000270:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:172026-09-30 12:55:17cmunko2u20u0310ivz8mfgx801
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:45:00raw114,100원114,200원114,100원114,100원2,899
cmunkulty0u1c10iv1tpk8gfestock-5m068270:20260930:12452026-09-30 12:45:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkultv0u1b10ivj5f0ld9z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 12:45:00raw178,600원178,600원178,500원178,500원1,054
cmunkulxo0u2210ivr1tgo10fstock-5m015760:20260930:12452026-09-30 12:45:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulxl0u2110ivzv7e0ogv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 12:45:00raw30,200원30,200원30,150원30,200원3,545
cmunkuly30u2610ivz7fpsx52stock-5m030200:20260930:12452026-09-30 12:45:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkuly00u2510ivrpkjey8b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 12:45:00raw52,200원52,200원52,100원52,200원1,382
72,157건 중 67,651–67,700← 이전1354 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬