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
cmunko2s80tzq10iv0lfm15r2stock-5m066570:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:172026-09-30 12:55:17cmunko2s40tzp10iv4mjlgeu31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 12:45:00raw215,000원215,000원214,500원214,500원1,472
cmunko2rx0tzo10ivw8ht4lvistock-5m005380:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:172026-09-30 12:55:17cmunko2ru0tzn10iv49lf92491
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 12:45:00raw346,500원347,000원346,000원346,500원3,707
cmunko2ro0tzm10iveoci1m7ustock-5m000660:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:172026-09-30 12:55:17cmunko2rj0tzl10ivzhreg1d41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 12:45:00raw1,780,000원1,783,000원1,777,000원1,781,500원20,106
cmunko2rd0tzk10iv4nwdpti3stock-5m005930:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:172026-09-30 12:55:17cmunko2r80tzj10ivnu1917at1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:45:00raw269,000원269,500원268,500원269,250원121,689
cmunko2xn0u0u10ivdhgj56rsstock-5m017670:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:182026-09-30 12:55:18cmunko2xj0u0t10ivsbzpzln91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 12:45:00raw85,600원85,700원85,600원85,600원737
cmunko2xe0u0s10ivvnlmw7arstock-5m003550:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:182026-09-30 12:55:18cmunko2xb0u0r10ivi472mo0y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:45:00raw112,200원112,500원112,100원112,500원1,192
cmunko2x50u0q10ivwzt8wek9stock-5m034730:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:182026-09-30 12:55:18cmunko2x10u0p10ivhd8nlnom1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:45:00raw583,000원583,000원582,000원583,000원669
cmunko2wv0u0o10ival3vcyyjstock-5m028260:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:182026-09-30 12:55:18cmunko2ws0u0n10ivtlmxputu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:45:00raw343,250원343,500원343,000원343,000원636
cmunko2wm0u0m10ivcegawen7stock-5m096770:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:182026-09-30 12:55:18cmunko2wi0u0l10iv1htfd2wq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 12:45:00raw148,900원149,300원148,800원149,200원1,599
cmunko2w80u0k10iv5rf23kdrstock-5m012330:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:182026-09-30 12:55:18cmunko2w40u0j10ivdby3kfun1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:45:00raw366,500원368,500원366,000원367,000원4,529
cmunko2vw0u0i10ivvpxsmyvostock-5m373220:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:182026-09-30 12:55:18cmunko2vr0u0h10ivflummkz31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 12:45:00raw354,500원355,000원354,500원354,750원671
cmunko2vm0u0g10ivd21d7r25stock-5m207940:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:182026-09-30 12:55:18cmunko2vh0u0f10ivzeep27iu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:45:00raw1,396,000원1,401,000원1,395,000원1,398,000원433
cmunko2vc0u0e10iv6ml4j1chstock-5m055550:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:182026-09-30 12:55:18cmunko2v80u0d10ivb6288n021
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 12:45:00raw107,700원107,900원107,700원107,800원9,395
cmunko2uf0u0610iv48xxf7uzstock-5m105560:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:172026-09-30 12:55:17cmunko2ub0u0510iv43bafska1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 12:45:00raw170,800원170,800원170,400원170,500원9,726
cmunko2tw0u0210ivwbd0cqqtstock-5m005490:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:172026-09-30 12:55:17cmunko2tt0u0110iv7mjptbvu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 12:45:00raw305,500원306,000원305,000원305,000원1,853
cmunko2tn0u0010ivbxb8rr2ostock-5m051910:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:172026-09-30 12:55:17cmunko2tk0tzz10ivz2dj023z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 12:45:00raw250,500원250,500원250,000원250,000원439
cmunko2t50tzw10ivij2hotqwstock-5m006400:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:172026-09-30 12:55:17cmunko2t10tzv10ivmb7aq8x21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 12:45:00raw512,000원513,000원511,000원511,000원933
cmunko2su0tzu10ivwnb9netzstock-5m035720:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:172026-09-30 12:55:17cmunko2sq0tzt10ivfxzq361o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:45:00raw33,600원33,600원33,550원33,600원3,322
cmunko2sj0tzs10ivn12v5sncstock-5m035420:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:172026-09-30 12:55:17cmunko2sf0tzr10ivg39qunta1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 12:45:00raw193,600원193,800원193,600원193,700원2,141
cmunkulrw0u0y10ivs8mhpw1xstock-5m000660:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulrs0u0x10iv9c9ngeuo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 12:50:00raw1,781,500원1,788,000원1,779,000원1,785,000원26,599
cmunkultq0u1a10iv4xfvg5s8stock-5m051910:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkultm0u1910ivsxzg1a8j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 12:50:00raw250,250원250,500원250,000원250,500원801
cmunkulrm0u0w10ivmnf4hj3vstock-5m005930:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulrb0u0v10iv3heslw6q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:50:00raw269,000원269,500원268,500원269,250원172,498
cmunkulug0u1e10iv9drp01bmstock-5m068270:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulu70u1d10iv5rlvfdij1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 12:50:00raw178,500원178,800원178,500원178,700원2,889
cmunkulut0u1g10ivb0ryogpostock-5m005490:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulup0u1f10ivu7uaihc81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 12:50:00raw305,000원306,000원305,000원306,000원650
cmunkulv30u1i10ivzsz1k9nxstock-5m000270:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkuluz0u1h10iv3t1v0n3k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:50:00raw114,100원114,200원114,100원114,200원1,932
cmunkulvc0u1k10ivejg263uestock-5m105560:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulv80u1j10ivwcewuuf01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 12:50:00raw170,400원170,500원170,200원170,400원8,926
cmunkulvm0u1m10ivd6c4erfmstock-5m055550:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulvi0u1l10iv6ppqdtwz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 12:50:00raw107,800원107,900원107,300원107,500원34,007
cmunkulvv0u1o10ivwa577969stock-5m207940:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulvr0u1n10ivbxs7oo2n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:50:00raw1,397,000원1,398,000원1,397,000원1,397,000원116
cmunkulw40u1q10ivf2w39gucstock-5m373220:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulw10u1p10ivk9x18d9m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 12:50:00raw354,750원355,000원354,500원354,500원565
cmunkulwe0u1s10iv8q4eo6systock-5m012330:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulwa0u1r10iv4itjiw0m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:50:00raw367,000원368,500원366,500원368,500원4,322
cmunkulwn0u1u10ivh47pi485stock-5m096770:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulwk0u1t10ivaho86hrg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 12:50:00raw149,100원149,200원148,800원149,000원2,581
cmunkulwx0u1w10ivw5grbm3tstock-5m028260:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulwt0u1v10ivf9pcv6501
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:50:00raw343,000원343,500원343,000원343,500원1,273
cmunkulx60u1y10ivr1m6cllystock-5m034730:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulx20u1x10ivef26auod1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:50:00raw583,000원585,000원582,000원585,000원708
cmunkulxg0u2010iv6s70y99wstock-5m003550:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulxc0u1z10ivkcgh621a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:50:00raw112,500원112,500원112,400원112,500원376
cmunkuls50u1010ivnpsf68tistock-5m005380:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkuls10u0z10ivincb6j761
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 12:50:00raw346,500원347,000원346,000원346,000원1,689
cmunkulxv0u2410iv040rkc7kstock-5m015760:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulxs0u2310ivh7ciazb41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 12:50:00raw30,200원30,200원30,150원30,150원1,567
cmunkulsf0u1210ivesef7qtlstock-5m066570:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulsb0u1110ivcrqwpmru1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 12:50:00raw215,000원215,000원214,500원214,750원1,705
cmunkulyb0u2810ivhcyct12nstock-5m030200:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkuly70u2710iveksjri3t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 12:50:00raw52,200원52,200원52,100원52,100원301
cmunkulyj0u2a10ivqn5laym4stock-5m017670:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulyg0u2910iv00qgiwcx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 12:50:00raw85,700원86,000원85,600원85,900원5,716
cmunkulsp0u1410ivhyhmsnjostock-5m035420:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulsm0u1310ivfkigt1j21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 12:50:00raw193,600원193,800원193,600원193,700원1,135
cmunkult00u1610ivee9ojundstock-5m035720:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulsw0u1510ivf1ua482g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:50:00raw33,600원33,600원33,550원33,600원5,268
cmunkultf0u1810ivrtp3carhstock-5m006400:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulta0u1710iv6riao9241
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 12:50:00raw511,000원513,000원511,000원512,000원2,214
cmunl0xfo0u2i10ivbjtvqzsostock-5m066570:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xfj0u2h10iv41hti02n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 12:55:00raw214,750원215,000원214,500원214,500원1,598
cmunl0xer0u2c10iv15hrgcihstock-5m005930:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xen0u2b10ivhgoplays1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:55:00raw269,000원269,500원268,500원269,000원151,209
cmunl0xf10u2e10ivn9x04baxstock-5m000660:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xex0u2d10ivaqf806cz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 12:55:00raw1,786,000원1,786,000원1,783,000원1,785,000원13,516
cmunl0xfc0u2g10iv5fvknjcrstock-5m005380:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xf80u2f10ivhqsjdrvu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 12:55:00raw346,500원347,000원346,000원346,500원3,003
cmunl0xg20u2k10ivvo3wd3qhstock-5m035420:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xfx0u2j10ivnj0ofrx71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 12:55:00raw193,800원193,800원193,600원193,700원1,846
cmunl0xgf0u2m10ivcyd15cq6stock-5m035720:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xga0u2l10iv5p8g7z9y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:55:00raw33,600원33,700원33,550원33,650원17,229
cmunl0xgt0u2o10iv26bcz44kstock-5m006400:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xgo0u2n10iv9jqbgrmx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 12:55:00raw513,000원513,000원511,000원511,000원930
cmunl0xh60u2q10iv32dlb109stock-5m051910:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xh10u2p10ivdc6tixsm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 12:55:00raw250,000원250,500원250,000원250,000원564
72,157건 중 67,701–67,750← 이전1355 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬