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
cmunldszt0u5m10ivke32qpa5stock-5m207940:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldszp0u5l10ivua2r2hs41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:05:00raw1,397,000원1,398,000원1,395,000원1,395,000원261
cmunldszj0u5k10ivnbt3p8unstock-5m055550:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldsze0u5j10ivgmuti22d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 13:05:00raw107,400원107,600원107,100원107,100원14,164
cmunldsz80u5i10ivt6tnjednstock-5m105560:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldsz40u5h10ivy3fj2s7n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 13:05:00raw170,200원170,200원169,500원169,600원25,464
cmunldsye0u5c10ivdjbw2474stock-5m005490:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldsya0u5b10ivepifo9jk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:05:00raw306,000원306,500원305,000원306,000원1,054
cmunldsy50u5a10ivd21yna4lstock-5m068270:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldsy10u5910iviomwvdbf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 13:05:00raw178,600원178,700원178,300원178,500원1,958
cmunldsxw0u5810iv3kt7zz5ostock-5m051910:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldsxt0u5710iviuhak8n01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 13:05:00raw250,000원250,500원250,000원250,500원424
cmunldsxn0u5610ivo3t9o1oxstock-5m006400:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldsxk0u5510ivew9hii691
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 13:05:00raw511,000원513,000원511,000원513,000원1,450
cmunldsxe0u5410iv6mmlaj9ystock-5m035720:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldsxa0u5310ivet95qek71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:05:00raw33,650원33,700원33,650원33,700원4,919
cmunldsvn0u4u10ivrw5wqn0dstock-5m005930:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldsva0u4t10ivinx8resr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:05:00raw268,750원269,000원268,000원269,000원157,661
cmunldsvy0u4w10ivwlzojkrestock-5m000660:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldsvu0u4v10iv5se6du6o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 13:05:00raw1,783,000원1,786,000원1,781,000원1,783,000원14,875
cmunldswd0u4y10iv0qt19pngstock-5m005380:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldsw50u4x10iv2bj9vrkm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:05:00raw346,250원346,500원346,000원346,500원738
cmunlk90w0u6k10ivvv7ojwg7stock-5m068270:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:182026-09-30 13:20:18cmunlk90t0u6j10ivko4g47191
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 13:10:00raw178,500원178,700원178,200원178,500원2,738
cmunlk91k0u6m10iv7hhzl95fstock-5m005490:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:192026-09-30 13:20:19cmunlk91c0u6l10iv7p6avvga1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:10:00raw306,000원306,500원305,500원306,500원731
cmunlk91w0u6o10ivpjuw5642stock-5m000270:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:192026-09-30 13:20:19cmunlk91s0u6n10ivejhdjn4m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:10:00raw114,100원114,200원114,000원114,200원4,877
cmunlk9250u6q10ivlayoxnmmstock-5m105560:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:192026-09-30 13:20:19cmunlk9210u6p10iv0f0cwk7r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 13:10:00raw169,700원169,900원169,500원169,800원17,592
cmunlqnlc0u7q10ivmgi4y616stock-5m006400:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnl90u7p10ivluypvir81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 13:10:00raw513,000원514,000원512,000원514,000원991
cmunlk92e0u6s10ivhj3ditijstock-5m055550:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:192026-09-30 13:20:19cmunlk92b0u6r10ivdy8uoqpp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 13:10:00raw107,100원107,300원107,000원107,300원16,301
cmunlk8zm0u6a10ivajzz0ngbstock-5m005380:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:182026-09-30 13:20:18cmunlk8zi0u6910ivcfz53q851
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:10:00raw346,500원346,500원346,000원346,500원1,655
cmunlk90d0u6g10ivrp65oshjstock-5m035720:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:182026-09-30 13:20:18cmunlk90a0u6f10ivqbav1l5u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:10:00raw33,650원33,700원33,650원33,700원7,178
cmunlk92o0u6u10ivue8yznefstock-5m207940:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:192026-09-30 13:20:19cmunlk92k0u6t10ividy0qt0c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:10:00raw1,396,000원1,398,000원1,395,000원1,398,000원212
cmunlk92w0u6w10iv52ap1af4stock-5m373220:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:192026-09-30 13:20:19cmunlk92t0u6v10iva0g6chfd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 13:10:00raw354,500원354,500원354,000원354,000원751
cmunlk9360u6y10iviyffcdb9stock-5m012330:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:192026-09-30 13:20:19cmunlk9320u6x10ivjpskjuh31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:10:00raw366,500원367,500원366,500원367,000원2,138
cmunlk93g0u7010ivs3u4lgldstock-5m096770:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:192026-09-30 13:20:19cmunlk93c0u6z10ivacsvpa421
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 13:10:00raw149,400원149,600원149,100원149,600원4,283
cmunlk93q0u7210ivd6vn743ustock-5m028260:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:192026-09-30 13:20:19cmunlk93m0u7110ivd0hhnaay1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:10:00raw342,750원343,000원342,000원343,000원2,356
cmunlk93z0u7410iv2xaqousistock-5m034730:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:192026-09-30 13:20:19cmunlk93v0u7310ivervbk0am1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:10:00raw584,000원586,000원583,000원585,000원874
cmunlk9490u7610ivhh0mi1j0stock-5m003550:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:192026-09-30 13:20:19cmunlk9450u7510ivncred4ws1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:10:00raw111,800원111,900원111,700원111,800원980
cmunlk94i0u7810iv394tuqjpstock-5m015760:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:192026-09-30 13:20:19cmunlk94e0u7710ivwrpko1qn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 13:10:00raw30,200원30,200원30,100원30,200원7,163
cmunlk94s0u7a10ivmoful9postock-5m030200:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:192026-09-30 13:20:19cmunlk94o0u7910ivxta29lew1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 13:10:00raw52,200원52,200원52,050원52,100원7,493
cmunlk95g0u7c10iv8yse2rwsstock-5m017670:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:192026-09-30 13:20:19cmunlk9570u7b10ivlbf7j34l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 13:10:00raw85,700원85,900원85,600원85,800원3,560
cmunlk8zc0u6810ivo7smu4rvstock-5m000660:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:182026-09-30 13:20:18cmunlk8z80u6710iv8zqkeaqg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 13:10:00raw1,784,000원1,792,000원1,782,000원1,792,000원27,203
cmunlk8z10u6610ivblgpszz7stock-5m005930:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:182026-09-30 13:20:18cmunlk8yw0u6510ivqqvu69i91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:10:00raw268,750원269,500원268,000원269,500원178,313
cmunlk8zv0u6c10ivbh47v9hqstock-5m066570:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:182026-09-30 13:20:18cmunlk8zr0u6b10ivdl6l7aym1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 13:10:00raw215,000원215,000원214,500원215,000원2,188
cmunlk9040u6e10iv1gosrv8ustock-5m035420:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:182026-09-30 13:20:18cmunlk9010u6d10ivxjbavjd61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 13:10:00raw193,600원193,700원193,500원193,600원1,578
cmunlk90n0u6i10ivm8slrgh1stock-5m051910:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:182026-09-30 13:20:18cmunlk90j0u6h10ivnrcfailc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 13:10:00raw250,500원250,500원250,000원250,500원410
cmunlqnkv0u7m10ivngxn7ztpstock-5m035420:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnkr0u7l10ivk8vx1e8e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 13:15:00raw193,700원193,900원193,600원193,600원3,306
cmunlqnl30u7o10ivtjfs0qjtstock-5m035720:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnl00u7n10ivpi6qqb0b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:15:00raw33,700원33,700원33,650원33,700원3,722
cmunlqnlm0u7s10iv72isrhfkstock-5m006400:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnlh0u7r10iv7oog7tpx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 13:15:00raw513,000원514,000원511,000원514,000원2,047
cmunlqnlv0u7u10iv0uhpw5udstock-5m051910:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnlr0u7t10ivubjzmdyi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 13:15:00raw250,000원250,500원249,000원249,500원4,668
cmunlqnm50u7w10iv2xlnnpihstock-5m068270:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnm10u7v10ivffb60fog1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 13:15:00raw178,500원178,500원178,200원178,300원2,540
cmunlqnmf0u7y10ivpk4sf75lstock-5m005490:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnmb0u7x10iv6l8ei89e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:15:00raw306,000원306,500원305,000원305,000원1,788
cmunlqnmp0u8010ivmrx71c53stock-5m105560:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnml0u7z10iv69go4v7v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 13:15:00raw169,700원169,800원169,100원169,300원16,166
cmunlqnn00u8210iv9ygtihddstock-5m207940:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnmv0u8110ivdna2ibtf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:15:00raw1,398,000원1,399,000원1,397,000원1,399,000원293
cmunlqnn90u8410ivr5fy6c7wstock-5m373220:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnn60u8310ivm5qvzt4y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 13:15:00raw354,500원354,500원354,000원354,000원744
cmunlqnnj0u8610ivg185lecdstock-5m012330:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnnf0u8510iv9h2lyyrh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:15:00raw367,000원367,500원366,500원366,500원1,879
cmunlqnns0u8810ivf6g8t39jstock-5m096770:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnno0u8710iv71actm6l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 13:15:00raw149,600원150,300원149,300원150,300원9,548
cmunlqno20u8a10ivqvqreca8stock-5m028260:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnny0u8910ivyuznyenl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:15:00raw343,000원343,000원341,500원341,500원2,923
cmunlqnoc0u8c10iv03ku2rd5stock-5m034730:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqno80u8b10ivs37rvenu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:15:00raw585,000원587,000원582,000원583,000원2,058
cmunlqnon0u8e10ivzyzj6umsstock-5m003550:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnoj0u8d10ivt3z00k9h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:15:00raw111,800원111,800원111,700원111,700원510
cmunlqnox0u8g10iv0g1ttk36stock-5m015760:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnot0u8f10iv79fd7tg51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 13:15:00raw30,200원30,200원30,100원30,150원4,248
cmunlqnp70u8i10ivc6arxa0hstock-5m030200:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnp30u8h10iv6i4mv8em1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 13:15:00raw52,100원52,100원52,000원52,100원2,459
72,157건 중 67,801–67,850← 이전1357 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬