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
cmunm3i9y0ua410iv5yhdnm4hstock-5m006400:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3i9t0ua310ivigoj2vbf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 13:25:00raw512,000원513,000원512,000원512,500원513
cmunm9yrf0ubc10ivo2w2jxr0stock-5m035420:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9yr90ubb10ivpljhlomg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 13:25:00raw193,600원193,700원193,600원193,600원1,755
cmunm9yv30uc010ivzpatt0qfstock-5m012330:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9yv00ubz10ivqcqikwuq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:25:00raw366,500원367,000원366,500원366,500원1,866
cmunm9yvb0uc210ivt8lscdafstock-5m012330:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9yv70uc110ivf2l67dck1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:30:00raw366,500원368,000원366,500원367,500원2,717
cmunm9yq70ub410iv3nsi04amstock-5m005930:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9ypw0ub310iv0z1dcqxm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:30:00raw268,500원269,500원268,500원269,250원122,656
cmunm9yqh0ub610iv2vbjj4ntstock-5m000660:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9yqd0ub510ivlm8rkuhk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 13:30:00raw1,787,000원1,795,000원1,787,000원1,793,000원28,401
cmunm9yqr0ub810ivivm10mx6stock-5m005380:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9yqn0ub710ivsle83lil1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:30:00raw347,000원347,000원346,500원346,500원930
cmunm9yr20uba10ivn9eod7ykstock-5m066570:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9yqy0ub910ivq3j7a3j11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 13:30:00raw215,500원215,500원214,500원215,500원4,125
cmunm9yrr0ube10ivjiyit5sestock-5m035420:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9yrm0ubd10ivvgjcp3r31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 13:30:00raw193,700원193,700원193,600원193,700원2,606
cmunm9ysg0ubi10ivorheky43stock-5m035720:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9ysc0ubh10iv5t0foy3x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:30:00raw33,600원33,650원33,600원33,650원2,434
cmunm9yst0ubk10ivpwwyu2dhstock-5m006400:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9ysp0ubj10ivmxacm6cx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 13:30:00raw512,000원513,000원512,000원512,000원1,344
cmunm9yt60ubm10ivvps0q7hxstock-5m051910:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9yt20ubl10ivoha4faab1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 13:30:00raw250,000원250,500원250,000원250,000원521
cmunm9ytj0ubo10iv4lbek6cjstock-5m068270:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9ytg0ubn10ivl1lyihta1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 13:30:00raw178,300원178,300원178,200원178,200원1,389
cmunm9ytt0ubq10ivr0wdmzaestock-5m005490:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9ytp0ubp10ivo8yle21u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:30:00raw306,000원307,000원305,500원306,000원2,400
cmunm9yu20ubs10ivp5k545e0stock-5m000270:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9ytz0ubr10ive4wzx8a91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:30:00raw114,000원114,100원113,900원114,000원1,902
cmunm9yub0ubu10ivq0kfw6o3stock-5m105560:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9yu80ubt10ivqbuxeb911
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 13:30:00raw169,100원169,100원168,800원168,900원8,851
cmunm9yul0ubw10ivs3ag29snstock-5m207940:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9yuh0ubv10iv3lcdor781
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:30:00raw1,395,000원1,399,000원1,394,000원1,397,000원448
cmunm9yuv0uby10iv7d29lsicstock-5m373220:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9yur0ubx10ivgbq3ojzb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 13:30:00raw355,000원355,000원354,500원354,500원515
cmunm9yvk0uc410ivbia2wx3dstock-5m096770:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9yvg0uc310ivm92cu1im1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 13:30:00raw150,200원150,300원149,800원150,000원5,014
cmunm9yvu0uc610iv4cioj66gstock-5m028260:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9yvq0uc510ivv7ntw0971
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:30:00raw342,000원343,500원342,000원343,000원2,487
cmunm9yw30uc810ivodmc5ybostock-5m034730:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9yvz0uc710ivl284duoi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:30:00raw588,000원589,000원587,000원587,000원2,013
cmunm9ywc0uca10ivg7kd4oxvstock-5m003550:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9yw80uc910iv94ycifp11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:30:00raw111,500원111,600원111,400원111,500원934
cmunm9ywl0ucc10ivewrqe0austock-5m015760:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9ywi0ucb10iv3jcu9qcg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 13:30:00raw30,200원30,200원30,150원30,200원9,748
cmunm9ywv0uce10ivh3aoo96zstock-5m030200:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9ywr0ucd10ivshosfujs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 13:30:00raw52,000원52,100원51,950원52,100원5,233
cmunm9yx50ucg10ivktwd6wa3stock-5m017670:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9yx10ucf10iv1yo5kwgx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 13:30:00raw86,100원86,100원85,900원86,100원2,477
cmunmggv40ud610ivwr5icfhqstock-5m055550:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggv00ud510ivwd5dousz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 13:30:00raw106,400원106,400원106,200원106,200원8,570
cmunmggtm0ucu10iv6hcd4aclstock-5m006400:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggtj0uct10ivbmyqrovo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 13:35:00raw513,000원514,000원512,000원513,000원1,394
cmunmggru0uci10ivz9uto6f0stock-5m005930:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggrk0uch10iv01srnu1p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:35:00raw269,500원270,000원269,000원269,500원136,589
cmunmggtv0ucw10iv30g8m38astock-5m051910:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggtr0ucv10ivkayfjymj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 13:35:00raw250,500원251,000원250,000원250,000원2,291
cmunmggu40ucy10ivfjbhgonvstock-5m068270:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggu00ucx10ivq7msags61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 13:35:00raw178,200원178,700원178,200원178,400원3,226
cmunmggud0ud010iv8mzdb0o1stock-5m005490:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggu90ucz10ivhk4r22ck1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:35:00raw305,500원306,500원305,500원306,000원306
cmunmggum0ud210ivck07y1h2stock-5m000270:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggui0ud110ivudrcoud41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:35:00raw114,100원114,200원113,900원114,000원4,814
cmunmgguv0ud410iva36zvhdystock-5m105560:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggur0ud310ivxwv8egt31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 13:35:00raw168,800원168,900원168,700원168,700원10,381
cmunmggvc0ud810ivwljrw6vtstock-5m055550:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggv90ud710ivb37526ot1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 13:35:00raw106,250원106,600원106,200원106,200원20,159
cmunmggsi0uck10ivytibvwl2stock-5m000660:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggse0ucj10ivlbd4br2j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 13:35:00raw1,794,000원1,797,000원1,793,000원1,795,500원24,783
cmunmggvm0uda10ivb55jj6oistock-5m207940:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggvi0ud910iv14976xus1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:35:00raw1,397,000원1,401,000원1,397,000원1,400,000원635
cmunmggsq0ucm10ivqgr71zv6stock-5m005380:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggsn0ucl10ivlx69h4iy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:35:00raw346,750원347,000원346,500원346,500원3,327
cmunmggvv0udc10ivbjmsfhxbstock-5m373220:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggvr0udb10ivmxjy87rt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 13:35:00raw354,500원355,500원354,500원354,500원1,563
cmunmggw50ude10iv3gelwlafstock-5m012330:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggw10udd10ivexuceu2v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:35:00raw367,000원369,000원367,000원368,000원7,214
cmunmggwe0udg10ivann1h23tstock-5m096770:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggwa0udf10iv5simtlbe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 13:35:00raw150,000원150,200원149,900원150,000원2,789
cmunmggx20udi10iv7b808267stock-5m028260:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggwt0udh10iv0gbpirc11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:35:00raw342,500원343,000원342,000원342,000원1,130
cmunmggxs0udk10ivpcvd07rnstock-5m034730:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggxj0udj10ivhbfwv3cw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:35:00raw587,500원590,000원587,000원590,000원1,509
cmunmggye0udm10ivwzn4jd4hstock-5m003550:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggy90udl10ivg3wvb06i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:35:00raw111,600원111,600원111,200원111,300원813
cmunmggyn0udo10ivu3zccayistock-5m015760:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggyk0udn10iv2xrgapll1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 13:35:00raw30,200원30,200원30,150원30,200원8,241
cmunmggyw0udq10iv2hgvzgdmstock-5m030200:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggyt0udp10ivhadsujld1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 13:35:00raw52,000원52,100원52,000원52,100원713
cmunmggz60uds10ivhcn2d52fstock-5m017670:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggz20udr10iv8doijs161
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 13:35:00raw86,000원86,100원85,800원85,800원4,056
cmunmggsy0uco10ivzujy5e4lstock-5m066570:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggsv0ucn10ivqa56w6ld1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 13:35:00raw215,500원216,000원215,000원215,500원5,148
cmunmggt70ucq10ivii1o4z80stock-5m035420:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggt40ucp10iv9owk37b51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 13:35:00raw193,600원193,800원193,600원193,700원4,384
cmunmggte0ucs10iv477o1x9lstock-5m035720:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggtb0ucr10ivbvps6sde1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:35:00raw33,650원33,650원33,600원33,600원4,670
cmunmmsnd0ue010iv48he6h2astock-5m066570:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsn90udz10ivuamzihvn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 13:40:00raw215,250원216,000원215,000원215,500원3,259
72,157건 중 67,901–67,950← 이전1359 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬