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
cmunl0xhi0u2s10iv2id6hlyhstock-5m068270:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xhe0u2r10ivaf9xuo861
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 12:55:00raw178,600원178,700원178,400원178,500원2,012
cmunl0xhr0u2u10ivn9tirahnstock-5m005490:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xhn0u2t10ivtmcu4evd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 12:55:00raw305,500원306,000원305,000원306,000원3,289
cmunl0xi10u2w10ivkpylzm5pstock-5m000270:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xhx0u2v10iv5vsziq0r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:55:00raw114,150원114,200원114,100원114,150원2,227
cmunl0xib0u2y10ivxm6tvtavstock-5m105560:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xi60u2x10iv6enp01za1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 12:55:00raw170,300원170,400원170,100원170,200원9,140
cmunl0xij0u3010iv51gfxvjostock-5m055550:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xig0u2z10ivoj0lcysu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 12:55:00raw107,500원107,600원107,000원107,500원35,452
cmunl0xit0u3210ivvwy3ad16stock-5m207940:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xip0u3110ivrfvuzu0w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:55:00raw1,397,000원1,399,000원1,397,000원1,399,000원359
cmunl0xj10u3410ivo4n1j7mxstock-5m012330:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xiy0u3310ivwt4vkxlx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:55:00raw368,000원368,500원367,000원368,000원3,367
cmunl0xja0u3610ivbkc15m5mstock-5m096770:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xj70u3510ivhya7r24a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 12:55:00raw149,100원149,100원148,700원148,900원1,767
cmunl0xjj0u3810ivvztxj0wkstock-5m028260:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xjf0u3710iv0gsq4ymx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:55:00raw343,000원344,000원342,500원343,000원3,640
cmunl0xjs0u3a10iv0mcmob2astock-5m034730:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xjo0u3910iv2c0z9trw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:55:00raw584,500원585,000원582,000원584,000원1,975
cmunl0xk10u3c10ivd7ri05lnstock-5m003550:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xjy0u3b10ivt74ct6e01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:55:00raw112,500원112,500원112,400원112,500원316
cmunl0xk90u3e10ivq3crb3p7stock-5m015760:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xk60u3d10ivhuapuuo91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 12:55:00raw30,150원30,200원30,150원30,200원1,938
cmunl0xkj0u3g10ivj6y46ofistock-5m030200:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xkf0u3f10iv5xn519ze1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 12:55:00raw52,100원52,200원52,100원52,100원3,714
cmunl0xks0u3i10iv5pxd93mpstock-5m017670:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xko0u3h10ivg1epj5fg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 12:55:00raw85,900원85,900원85,700원85,700원1,564
cmunl7dc40u4a10ivdovh9u22stock-5m373220:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:10:182026-09-30 13:10:18cmunl7dc10u4910iv799z6qrr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 12:55:00raw354,500원355,000원354,000원354,500원2,305
cmunl7d930u3o10ivgobd8f3hstock-5m005380:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:172026-09-30 13:10:17cmunl7d8y0u3n10ivpe1mklyr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:00:00raw346,000원346,500원346,000원346,000원936
cmunl7d9d0u3q10ivkezcyll1stock-5m066570:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:172026-09-30 13:10:17cmunl7d990u3p10ivcfhst74p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 13:00:00raw214,500원215,000원214,500원214,750원1,941
cmunl7d9n0u3s10ivq33of3h0stock-5m035420:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:172026-09-30 13:10:17cmunl7d9k0u3r10iv1d6ftzvb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 13:00:00raw193,600원193,700원193,500원193,600원3,307
cmunl7deb0u4s10iv652ui3yvstock-5m017670:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:182026-09-30 13:10:18cmunl7de80u4r10ivjjq7n2ro1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 13:00:00raw85,700원85,900원85,600원85,700원5,326
cmunl7de20u4q10ive06w2k5zstock-5m030200:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:182026-09-30 13:10:18cmunl7ddz0u4p10iv48ue5gtp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 13:00:00raw52,100원52,200원52,100원52,100원3,761
cmunl7ddu0u4o10iv8od3ikymstock-5m015760:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:182026-09-30 13:10:18cmunl7ddr0u4n10ivc2qevsrw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 13:00:00raw30,150원30,200원30,150원30,200원20,383
cmunl7ddm0u4m10ivbae4nyotstock-5m003550:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:182026-09-30 13:10:18cmunl7ddi0u4l10ivc4o40izr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:00:00raw112,400원112,500원111,800원111,800원4,470
cmunl7da60u3w10ivjer2z3glstock-5m006400:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:172026-09-30 13:10:17cmunl7da30u3v10ivzp43haia1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 13:00:00raw511,000원513,000원511,000원511,000원1,881
cmunl7ddc0u4k10ivfpy1ekv6stock-5m034730:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:182026-09-30 13:10:18cmunl7dd80u4j10ivcqvxvtj21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:00:00raw583,500원584,000원582,000원583,000원899
cmunl7d9x0u3u10ivlo4jul7wstock-5m035720:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:172026-09-30 13:10:17cmunl7d9u0u3t10ivek14snxt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:00:00raw33,650원33,750원33,600원33,700원11,949
cmunl7dd30u4i10iv4me5y5fqstock-5m028260:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:182026-09-30 13:10:18cmunl7dcz0u4h10ivw7dy2kjg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:00:00raw343,000원343,500원342,000원342,000원2,016
cmunl7dcu0u4g10ivo0iu0e27stock-5m096770:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:182026-09-30 13:10:18cmunl7dcq0u4f10ivdm75mnt01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 13:00:00raw148,900원149,000원148,500원148,600원3,363
cmunl7dcl0u4e10ivj8z1dgrwstock-5m012330:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:182026-09-30 13:10:18cmunl7dci0u4d10iv3owy43fn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:00:00raw368,000원368,500원367,000원368,000원2,399
cmunl7dcc0u4c10iv5qnn6zvostock-5m373220:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:182026-09-30 13:10:18cmunl7dc80u4b10ivv7lb2jc91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 13:00:00raw354,000원354,500원354,000원354,500원819
cmunl7dbw0u4810ivfk4op30nstock-5m207940:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:182026-09-30 13:10:18cmunl7dbs0u4710iv1luwsxfa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:00:00raw1,399,000원1,400,000원1,394,000원1,398,000원789
cmunl7dbm0u4610ivp7gxh1v5stock-5m055550:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:182026-09-30 13:10:18cmunl7dbi0u4510ivbcntytjn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 13:00:00raw107,400원107,500원107,200원107,300원9,162
cmunl7dbc0u4410ivrtqozzm0stock-5m000270:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:182026-09-30 13:10:18cmunl7db80u4310ivz7ajq52u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:00:00raw114,150원114,200원113,700원113,900원31,107
cmunl7daz0u4210iv453p26w8stock-5m005490:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:182026-09-30 13:10:18cmunl7dav0u4110ivpg0petgh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:00:00raw306,000원306,500원305,000원305,500원1,379
cmunl7dao0u4010iv12modv00stock-5m068270:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:172026-09-30 13:10:18cmunl7dak0u3z10ivpoabwuwf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 13:00:00raw178,400원178,700원178,200원178,500원4,080
cmunl7daf0u3y10ivfaq26b2dstock-5m051910:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:172026-09-30 13:10:17cmunl7dac0u3x10iv92hp975d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 13:00:00raw250,000원250,500원250,000원250,000원454
cmunl7d890u3k10ivdon4tiglstock-5m005930:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:172026-09-30 13:10:17cmunl7d830u3j10iv0lqbncz41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:00:00raw269,000원269,000원268,000원268,500원250,011
cmunl7d8n0u3m10ivqr7spv8ystock-5m000660:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:172026-09-30 13:10:17cmunl7d8i0u3l10ivaqpcrtu71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 13:00:00raw1,785,000원1,786,000원1,780,000원1,784,000원24,373
cmunldsyz0u5g10iv6k6mnstjstock-5m105560:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldsyv0u5f10ivq4i3108u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 13:00:00raw170,100원170,200원170,100원170,200원2,283
cmunldsyo0u5e10ivjaa67vb5stock-5m000270:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldsyk0u5d10iv11g1hfcm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:05:00raw113,900원114,100원113,800원114,100원5,857
cmunldt250u6410ivsajaz31wstock-5m017670:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldt210u6310iv16z0eqvr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 13:05:00raw85,700원85,800원85,600원85,800원2,157
cmunldt1v0u6210iv5g8koh08stock-5m030200:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldt1s0u6110ivuthh3fpl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 13:05:00raw52,200원52,200원52,100원52,200원2,755
cmunldt1n0u6010ivgdppmn6wstock-5m015760:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldt1k0u5z10ivlnzgldoh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 13:05:00raw30,200원30,200원30,150원30,200원6,295
cmunldsx50u5210iv8f1xwzb7stock-5m035420:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldsx10u5110ivha1o86551
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 13:05:00raw193,500원193,700원193,500원193,500원3,307
cmunldt1e0u5y10iv3au9zanpstock-5m003550:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldt1b0u5x10ivvmzb55y41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:05:00raw111,800원111,900원111,800원111,900원197
cmunldt150u5w10ivjdggsws1stock-5m034730:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldt100u5v10ivrxaz7q9e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:05:00raw583,000원584,000원582,000원584,000원590
cmunldsww0u5010iv4u98ch7ustock-5m066570:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldsws0u4z10iv1e90q05v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 13:05:00raw214,500원215,000원214,000원215,000원7,760
cmunldt0v0u5u10ivwxt6osrhstock-5m028260:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldt0r0u5t10ivbilyhplg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:05:00raw342,500원343,000원341,500원342,500원2,490
cmunldt0m0u5s10ivafc3atiestock-5m096770:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldt0h0u5r10iv419fyiuw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 13:05:00raw148,600원149,600원148,300원149,300원4,825
cmunldt0c0u5q10ivwx8migabstock-5m012330:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldt080u5p10ivmi3s7a5c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:05:00raw368,000원368,000원366,500원366,500원3,711
cmunldt020u5o10ivmll14bs4stock-5m373220:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldszz0u5n10iv0xo31gp11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 13:05:00raw354,500원354,500원354,000원354,000원676
72,157건 중 67,751–67,800← 이전1356 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬