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
cmunlqnph0u8k10ivaiywk0v1stock-5m017670:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnpd0u8j10ivt3nhhfkj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 13:15:00raw85,800원85,900원85,800원85,800원2,925
cmunlx3go0u9410ivc50p3njystock-5m000270:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3gj0u9310iv0w9l1zig1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:15:00raw114,100원114,200원113,800원113,900원8,183
cmunlx3hi0u9a10ivqvywkpttstock-5m055550:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3he0u9910iv7b275wj31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 13:15:00raw107,300원107,300원106,600원106,700원21,853
cmunlqnjo0u7e10ivgyagwq07stock-5m005930:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnjj0u7d10ivl89nns921
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:15:00raw269,250원270,000원268,500원269,000원145,355
cmunlqnjy0u7g10ivorsfdzj2stock-5m000660:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnju0u7f10ivewh6rk4b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 13:15:00raw1,791,000원1,794,000원1,787,000원1,788,000원22,976
cmunlqnk80u7i10iv5lhmqdknstock-5m005380:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnk40u7h10ivyciti3uq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:15:00raw346,500원347,250원346,000원346,000원16,482
cmunlqnkl0u7k10ivnymn1zrgstock-5m066570:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnki0u7j10ivi9bi0b171
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 13:15:00raw215,000원215,000원214,500원215,000원1,870
cmunlx3fx0u9010ivgkhqz9mpstock-5m068270:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3fs0u8z10iv37tonseu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 13:20:00raw178,300원178,400원178,200원178,200원1,284
cmunm3ica0uam10iv70m1sjdmstock-5m373220:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3ic60ual10ivrmkmz4iu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 13:20:00raw354,500원355,500원354,000원355,000원3,457
cmunlx3dx0u8m10ivxhux2i2rstock-5m005930:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3dl0u8l10iv0wlq7k6y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:20:00raw269,000원269,000원268,000원268,500원185,036
cmunlx3jy0u9u10ivz19cvimrstock-5m017670:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3jv0u9t10ivltv4dj6j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 13:20:00raw85,900원85,900원85,600원85,800원4,002
cmunlx3jq0u9s10ivva3hm6efstock-5m030200:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3jn0u9r10iv4g0a3m8k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 13:20:00raw52,100원52,100원52,000원52,100원5,731
cmunlx3ji0u9q10iv20ydjs9fstock-5m015760:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3je0u9p10ivbbisdeq01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 13:20:00raw30,150원30,150원30,100원30,150원4,569
cmunlx3j90u9o10ivajyx1u2kstock-5m003550:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3j40u9n10ivn73cdcdo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:20:00raw111,700원111,800원111,200원111,300원6,345
cmunlx3iz0u9m10ivttpys4klstock-5m034730:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3iv0u9l10ivjcr27mxo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:20:00raw583,500원584,000원582,000원582,000원1,035
cmunlx3iq0u9k10iv5y85udfbstock-5m028260:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3im0u9j10ivgawxsnxs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:20:00raw342,000원342,500원341,500원341,500원1,933
cmunlx3ig0u9i10ivzwboqtuwstock-5m096770:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3id0u9h10ivqxp7w6oj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 13:20:00raw150,100원150,400원150,100원150,300원5,816
cmunlx3i70u9g10iv21hnj3jnstock-5m012330:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3i40u9f10ivafck1aw71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:20:00raw366,500원367,000원366,500원366,500원2,152
cmunlx3hz0u9e10ivkenp5b9jstock-5m207940:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3hv0u9d10ivnelop8xr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:20:00raw1,399,000원1,399,000원1,392,000원1,392,000원974
cmunlx3hq0u9c10ivh7cqy2f0stock-5m055550:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3hm0u9b10ivfjdqp2ql1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 13:20:00raw106,700원106,800원106,600원106,600원8,748
cmunlx3h80u9810ivpidtca70stock-5m105560:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3h40u9710ivd1s9edom1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 13:20:00raw169,400원169,400원169,100원169,200원11,479
cmunlx3gy0u9610ivm0vnwacrstock-5m000270:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3gt0u9510iv00p2s1ku1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:20:00raw113,900원114,000원113,800원113,900원3,833
cmunlx3gc0u9210iv1y6mrjffstock-5m005490:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3g70u9110ivyoq99qvu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:20:00raw305,500원306,500원305,000원306,250원1,880
cmunm3ia90ua610ivpdv1h48jstock-5m051910:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3ia50ua510ivpvxhvumr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 13:20:00raw250,000원250,500원249,500원250,000원2,123
cmunlx3fg0u8y10ivdbizgqsrstock-5m006400:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3fc0u8x10ivbgvuypbf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 13:20:00raw513,000원514,000원512,000원512,000원864
cmunlx3f70u8w10iv6kyjt5wystock-5m035720:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3f30u8v10ivp2chgzie1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:20:00raw33,700원33,700원33,600원33,650원8,561
cmunlx3ey0u8u10ivf0s7gxpkstock-5m035420:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3ev0u8t10ivc8saj5sx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 13:20:00raw193,700원193,800원193,600원193,600원2,845
cmunlx3eq0u8s10iv84kj4lkmstock-5m066570:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3em0u8r10ivu2atuc0i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 13:20:00raw215,000원215,500원214,500원215,000원8,387
cmunlx3eg0u8q10ivqgz4z2e9stock-5m005380:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3ed0u8p10ivvvo0df1r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:20:00raw346,500원346,500원346,000원346,500원1,084
cmunlx3e80u8o10ivtlhk4t1bstock-5m000660:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3e40u8n10ivhm5sve851
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 13:20:00raw1,788,000원1,791,500원1,784,000원1,786,000원21,406
cmunm9ys50ubg10ivnovsbh1istock-5m035720:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9ys00ubf10ivwo007bge1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:25:00raw33,600원33,625원33,600원33,600원1,553
cmunm3iah0ua810iv9fxmnfi7stock-5m051910:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3iad0ua710iv4qk8ugih1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 13:25:00raw250,250원250,500원250,000원250,000원635
cmunm3iaq0uaa10ivrmureu7qstock-5m068270:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3ian0ua910ivcpot28tu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 13:25:00raw178,300원178,300원178,200원178,200원1,113
cmunm3iaz0uac10iv4sqriqsgstock-5m005490:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3iaw0uab10ivba9wayo61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:25:00raw306,250원306,500원306,000원306,500원228
cmunm3ib90uae10iv258ebqqjstock-5m000270:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3ib50uad10ivu1cjbsb41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:25:00raw113,900원114,100원113,800원114,000원6,587
cmunm3ibi0uag10ivrqhoxe5istock-5m105560:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3ibe0uaf10iv20qzdtt01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 13:25:00raw169,100원169,300원169,000원169,100원10,070
cmunm3ibs0uai10ivvpd936lastock-5m055550:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3ibo0uah10ivn9ef5peq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 13:25:00raw106,600원106,700원106,300원106,300원11,691
cmunm3ic10uak10iv82frq2kzstock-5m207940:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3iby0uaj10ivniopaj591
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:25:00raw1,391,000원1,395,000원1,390,000원1,395,000원704
cmunm3i8v0u9y10ivonoj7owystock-5m000660:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3i8p0u9x10ivk9qu2aiw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 13:25:00raw1,786,000원1,790,000원1,786,000원1,787,000원19,220
cmunm3ici0uao10ivmiwjl7wxstock-5m373220:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3ice0uan10ivrl0mdzj11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 13:25:00raw355,500원355,500원354,500원354,500원875
cmunm3icr0uaq10ivhk3ke1g7stock-5m096770:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3ico0uap10iv88i40se61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 13:25:00raw150,400원150,400원150,200원150,200원2,479
cmunm3id00uas10ivk4ju2nrvstock-5m028260:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3icx0uar10iva9qtct351
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:25:00raw341,500원342,500원341,000원342,500원1,888
cmunm3ida0uau10ivmjejf5gbstock-5m034730:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3id60uat10iv9p92hcn81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:25:00raw582,000원588,000원582,000원587,000원1,546
cmunm3idj0uaw10ivs43ri8owstock-5m003550:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3idf0uav10ivi1rfion21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:25:00raw111,300원111,800원111,200원111,500원2,526
cmunm3ids0uay10iv7mu67hlzstock-5m015760:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3idp0uax10ivcjlq5qwy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 13:25:00raw30,150원30,200원30,100원30,200원11,965
cmunm3ie20ub010iv7xhjqsristock-5m030200:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3idy0uaz10ivtwzqc4dl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 13:25:00raw52,000원52,100원51,900원52,000원11,949
cmunm3ieb0ub210ivu9d3iousstock-5m017670:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3ie70ub110ivv4eu9cbj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 13:25:00raw85,800원86,200원85,800원86,100원3,072
cmunm3i870u9w10ivdjql8w6xstock-5m005930:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3i7x0u9v10iveq5m9ke51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:25:00raw268,500원269,000원268,000원268,750원107,291
cmunm3i990ua010ivimgt7o0vstock-5m005380:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3i950u9z10ivqatgmabe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:25:00raw346,000원347,000원346,000원347,000원4,221
cmunm3i9m0ua210ivs17pgxy8stock-5m066570:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3i9h0ua110ivd30zxglh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 13:25:00raw214,500원215,500원214,500원215,000원4,616
72,157건 중 67,851–67,900← 이전1358 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬