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
cmunmmsnn0ue210ivla2h5qekstock-5m035420:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsnj0ue110ivkfzgk8xt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 13:40:00raw193,600원193,700원193,500원193,500원5,272
cmunmmsnw0ue410ivku9zcw9qstock-5m035720:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsnt0ue310ivile6rap31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:40:00raw33,650원33,650원33,550원33,550원14,634
cmunmmso60ue610iv0o1h7nb3stock-5m006400:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmso30ue510ivp00sftmc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 13:40:00raw514,000원514,000원513,000원513,000원984
cmunmmsof0ue810ivqifs8pycstock-5m051910:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsob0ue710ivv16aztkr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 13:40:00raw250,000원250,250원249,500원249,500원976
cmunmmsop0uea10iv86gvosmmstock-5m005490:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsol0ue910iv82c6q1t01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:40:00raw306,500원306,500원305,000원305,000원1,639
cmunmmsoz0uec10ivzbd5z1lrstock-5m000270:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsou0ueb10ivvt0gek8l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:40:00raw113,900원114,000원113,700원113,800원6,413
cmunmmsp80uee10iv6kbcovnastock-5m105560:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsp40ued10ivgb15rkhd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 13:40:00raw168,700원168,800원168,300원168,400원10,968
cmunmmspj0ueg10ivw1fxrsptstock-5m055550:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmspe0uef10ivloojs6l91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 13:40:00raw106,300원106,300원105,700원105,800원16,482
cmunmmspt0uei10iv2kea2a7wstock-5m207940:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmspp0ueh10ivfmixrtex1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:40:00raw1,400,000원1,401,000원1,400,000원1,401,000원297
cmunmmsq20uek10iv828okwa0stock-5m373220:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmspz0uej10iv6g3o6hew1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 13:40:00raw354,500원355,000원354,000원354,000원1,046
cmunmmsqc0uem10ivrdr37f1lstock-5m028260:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsq80uel10ivrqf6cks31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:40:00raw342,000원342,500원341,500원342,500원1,830
cmunmmsql0ueo10ivh10g8iv0stock-5m034730:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsqh0uen10iv196mgus21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:40:00raw589,000원590,000원588,000원588,000원1,262
cmunmmsqu0ueq10ivcwl37wp4stock-5m003550:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsqq0uep10ivkttqjv281
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:40:00raw111,200원111,300원111,000원111,000원1,352
cmunmmsr30ues10iv6z6w81e5stock-5m015760:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsr00uer10ivwuxkhqmf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 13:40:00raw30,150원30,200원30,100원30,150원6,011
cmunmmsrd0ueu10ivrn2rlijystock-5m030200:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsr90uet10ivglgk4et11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 13:40:00raw52,100원52,100원51,900원52,000원3,890
cmunmmsrl0uew10ivzcpx3r8mstock-5m017670:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsri0uev10iv3yc1p50w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 13:40:00raw85,800원85,900원85,800원85,800원2,453
cmunmt9ef0ufc10ivj026gihlstock-5m068270:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:55:182026-09-30 13:55:18cmunmt9eb0ufb10iv8yz4lu9s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 13:40:00raw178,400원178,400원178,100원178,200원5,191
cmunmt9g60ufq10ivfk21qzr6stock-5m012330:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9g30ufp10iv6aixuome1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:40:00raw367,500원368,000원366,500원366,500원1,386
cmunmt9gn0ufu10ivq9ig651mstock-5m096770:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9gj0uft10ivq58njl961
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 13:40:00raw150,000원150,100원149,500원149,700원3,641
cmunmmsn30udy10ivo5f6bkknstock-5m005380:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsmz0udx10ivbg9zu7vx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:40:00raw347,000원347,000원346,000원346,500원1,718
cmunmmsmt0udw10iv6hvpxzg1stock-5m000660:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsmq0udv10ivsjoquaa11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 13:40:00raw1,796,000원1,801,000원1,795,000원1,799,000원47,285
cmunmmsmk0udu10ivmgvlhi5vstock-5m005930:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsmf0udt10iv2k3804lj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:40:00raw269,250원270,500원269,000원270,500원135,517
cmunmt9ie0ug810ivkoh21vbsstock-5m017670:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9ia0ug710ivyqz9ye7q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 13:45:00raw85,800원86,000원85,800원85,800원5,698
cmunmt9i50ug610ivlodldhf2stock-5m030200:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9i10ug510ivebt32dkv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 13:45:00raw52,000원52,000원51,900원51,950원2,108
cmunmt9hw0ug410ivpr7q4bmbstock-5m015760:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9ht0ug310ivwg0eunqm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 13:45:00raw30,150원30,150원30,100원30,150원6,422
cmunmt9hn0ug210ivulmjs7afstock-5m003550:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9hj0ug110ivorqc0pee1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:45:00raw111,000원111,100원110,800원110,800원3,715
cmunmt9he0ug010iv8ln5fcy0stock-5m034730:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9ha0ufz10iv644e8qnc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:45:00raw589,000원589,000원586,000원588,000원2,303
cmunmt9h50ufy10ivhjng3h37stock-5m028260:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9h10ufx10ivsa6wvxrq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:45:00raw342,500원343,000원341,500원341,500원6,169
cmunmt9gv0ufw10iv1n9f6ve5stock-5m096770:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9gr0ufv10ivluxzrykh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 13:45:00raw149,700원149,900원149,600원149,700원3,732
cmunmt9ge0ufs10ivjiemm5mfstock-5m012330:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9gb0ufr10ivvvs116u51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:45:00raw366,500원367,000원366,000원366,500원2,719
cmunmt9fy0ufo10ive2355vr0stock-5m373220:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9fu0ufn10ivinmeiwe61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 13:45:00raw354,500원355,000원354,000원355,000원1,245
cmunmt9fp0ufm10iv1717j0jostock-5m207940:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9fl0ufl10ivqei9mzo71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:45:00raw1,401,000원1,402,000원1,400,000원1,402,000원519
cmunmt9fg0ufk10iv93wo43iqstock-5m105560:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9fc0ufj10ivavv5216b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 13:45:00raw168,400원169,000원168,300원168,400원20,406
cmunmt9f70ufi10iv4c7lcvr6stock-5m000270:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9f30ufh10ivppdoq8rv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:45:00raw113,800원113,900원113,700원113,900원5,124
cmunmzpnl0uh010ivqqy0j3ccstock-5m055550:20260930:13452026-09-30 13:45:00instantevent2026-09-30 14:00:192026-09-30 14:00:20cmunmzpnh0ugz10ivcgvehzti1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 13:45:00raw105,800원106,300원105,800원106,100원31,397
cmunmt9ex0ufg10ivlet325zfstock-5m005490:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9et0uff10ivlwdmlevv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:45:00raw305,500원306,000원305,000원305,500원1,558
cmunmt9en0ufe10ivs7ap0hststock-5m068270:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9ej0ufd10ivxo9kwaug1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 13:45:00raw178,200원178,200원178,100원178,200원2,387
cmunmt9e60ufa10ivih9su4hastock-5m051910:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:182026-09-30 13:55:18cmunmt9e20uf910ivpwauk4lf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 13:45:00raw250,000원250,000원249,000원249,500원1,743
cmunmt9dw0uf810ivrxx8zeyjstock-5m006400:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:182026-09-30 13:55:18cmunmt9dt0uf710iv96mi2j4y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 13:45:00raw514,000원514,000원512,000원512,000원3,422
cmunmt9do0uf610ivw1huct19stock-5m035420:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:182026-09-30 13:55:18cmunmt9dk0uf510ivguvk2czb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 13:45:00raw193,500원193,700원193,500원193,600원3,970
cmunmt9df0uf410ivla84n3alstock-5m066570:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:182026-09-30 13:55:18cmunmt9dc0uf310ivsa3fjeby1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 13:45:00raw215,500원216,000원215,000원215,500원4,762
cmunmt9d40uf210ivzeitey7ystock-5m005380:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:182026-09-30 13:55:18cmunmt9d00uf110iv5zq2jzs81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:45:00raw346,500원346,500원346,000원346,500원1,751
cmunmt9co0uf010ivu6vmllt0stock-5m000660:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:182026-09-30 13:55:18cmunmt9ci0uez10iv8jln6vdd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 13:45:00raw1,799,000원1,799,000원1,793,000원1,793,000원33,732
cmunmt9c60uey10ivey2s2uqpstock-5m005930:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:182026-09-30 13:55:18cmunmt9bp0uex10ivwfoans991
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:45:00raw270,500원270,500원269,000원269,500원147,289
cmunmzplb0ugk10ivnjpojbigstock-5m035720:20260930:13452026-09-30 13:45:00instantevent2026-09-30 14:00:192026-09-30 14:00:19cmunmzpl80ugj10iv2hgw3x5v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:45:00raw33,600원33,600원33,550원33,600원5,897
cmunmzpl10ugi10iv3o4jj7m9stock-5m035420:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:192026-09-30 14:00:19cmunmzpkw0ugh10ivnb7nk6001
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 13:50:00raw193,600원193,600원193,500원193,600원2,350
cmunmzplk0ugm10ivxvo3qw9rstock-5m035720:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:192026-09-30 14:00:19cmunmzplg0ugl10ivy2svyvzf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:50:00raw33,550원33,600원33,550원33,600원4,707
cmunmzplv0ugo10ivx9kqdtisstock-5m006400:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:192026-09-30 14:00:19cmunmzplr0ugn10ivem5p21p41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 13:50:00raw513,000원513,000원512,000원513,000원653
cmunmzpm70ugq10ivqupvkex6stock-5m051910:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:192026-09-30 14:00:19cmunmzpm30ugp10ivozn01h5n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 13:50:00raw249,000원249,500원249,000원249,000원2,285
cmunmzpmj0ugs10ivwvjlldwostock-5m068270:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:192026-09-30 14:00:19cmunmzpmf0ugr10iv9nj1r10t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 13:50:00raw178,100원178,200원178,000원178,200원4,258
72,157건 중 67,951–68,000← 이전1360 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬