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
cmunmzpmt0ugu10ivewqzyx65stock-5m005490:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:192026-09-30 14:00:19cmunmzpmp0ugt10ivj5v8obta1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:50:00raw306,000원306,500원305,500원306,000원924
cmunmzpn20ugw10ivcatcxje6stock-5m000270:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:192026-09-30 14:00:19cmunmzpmz0ugv10iv021io13f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:50:00raw113,800원113,900원113,800원113,800원1,150
cmunmzpnc0ugy10iv14jivafzstock-5m105560:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:192026-09-30 14:00:19cmunmzpn80ugx10iv7nohbgcq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 13:50:00raw168,400원168,400원168,200원168,200원9,493
cmunmzpnu0uh210ivphrypn9sstock-5m055550:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:202026-09-30 14:00:20cmunmzpnq0uh110ivs1jlz13c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 13:50:00raw106,100원106,100원105,900원106,000원10,083
cmunmzpo50uh410ivdtpz2vwjstock-5m207940:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:202026-09-30 14:00:20cmunmzpo10uh310ivcotzgp311
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:50:00raw1,402,000원1,402,000원1,400,000원1,401,000원328
cmunmzpog0uh610iv1t5j5ztjstock-5m373220:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:202026-09-30 14:00:20cmunmzpod0uh510ivxho4u7u01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 13:50:00raw354,500원355,000원354,000원354,500원895
cmunmzpou0uh810ivchucn50vstock-5m012330:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:202026-09-30 14:00:20cmunmzpoq0uh710ivo92tzxj01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:50:00raw366,500원366,500원365,500원366,500원1,687
cmunmzpp30uha10ivvj2g5e4nstock-5m096770:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:202026-09-30 14:00:20cmunmzpoz0uh910iv9gpcb2ei1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 13:50:00raw149,700원149,800원149,400원149,600원4,313
cmunmzppd0uhc10iv6gjirrdwstock-5m028260:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:202026-09-30 14:00:20cmunmzpp90uhb10iv1m7bds8w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:50:00raw341,500원342,500원341,500원341,500원1,326
cmunmzppl0uhe10ivalsd76v8stock-5m015760:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:202026-09-30 14:00:20cmunmzpph0uhd10ivrw6gn0iz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 13:50:00raw30,125원30,150원30,100원30,100원8,587
cmunmzppu0uhg10ivlt92tsbwstock-5m030200:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:202026-09-30 14:00:20cmunmzppq0uhf10iv5hp0mr5w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 13:50:00raw52,000원52,000원51,900원52,000원1,322
cmunmzpq50uhi10ivjkuev57cstock-5m017670:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:202026-09-30 14:00:20cmunmzpq20uhh10ivegc5e2vn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 13:50:00raw85,800원85,900원85,800원85,800원2,612
cmunncixb0ujs10ivih2eho4jstock-5m034730:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunncix60ujr10ive6i1zrjl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:50:00raw588,000원589,000원587,000원589,000원1,917
cmunmzpk50ugc10ivx67vafr2stock-5m000660:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:192026-09-30 14:00:19cmunmzpk00ugb10ivby4dknyx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 13:50:00raw1,793,000원1,794,000원1,789,000원1,790,000원26,688
cmunmzpjr0uga10ivv20bl5bzstock-5m005930:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:192026-09-30 14:00:19cmunmzpjm0ug910ivm129cc7b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:50:00raw269,250원269,500원269,000원269,500원103,741
cmunn635r0uii10ivevdxjx3kstock-5m003550:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn635n0uih10iv5sy2hcw01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:50:00raw110,800원110,900원110,600원110,600원1,168
cmunmzpke0uge10iv3bux3bmkstock-5m005380:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:192026-09-30 14:00:19cmunmzpkb0ugd10ivzcqhq6411
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:50:00raw346,000원346,500원346,000원346,500원2,124
cmunmzpkp0ugg10ivuw3pw1hestock-5m066570:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:192026-09-30 14:00:19cmunmzpkl0ugf10ivyj8fa9ld1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 13:50:00raw215,000원215,500원214,500원214,500원3,465
cmunn635i0uig10ivy16fumbystock-5m028260:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn635e0uif10ivezd1y5sg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:55:00raw341,500원342,000원341,500원342,000원1,903
cmunn63180uhk10ivu1t78qdjstock-5m005930:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn63140uhj10iv8yrhvk4j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:55:00raw269,500원269,500원268,500원269,000원151,390
cmunn631i0uhm10ivfmcenr0wstock-5m000660:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn631e0uhl10iv593qe6t01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 13:55:00raw1,790,000원1,791,000원1,786,500원1,790,000원27,190
cmunn631r0uho10ivb1skpfsistock-5m005380:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn631n0uhn10iv0bwhp5tn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:55:00raw346,000원346,500원345,500원346,000원4,921
cmunn63200uhq10iv89gl0yzjstock-5m066570:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn631x0uhp10iv4ypr37kx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 13:55:00raw214,500원214,500원214,000원214,000원3,770
cmunn63290uhs10iv837d8m2bstock-5m035420:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn63250uhr10ivka9s6dos1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 13:55:00raw193,500원193,700원193,300원193,300원11,404
cmunn632i0uhu10ivr000jg3mstock-5m035720:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn632e0uht10ivnp3kiojo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:55:00raw33,550원33,600원33,500원33,500원16,248
cmunn632q0uhw10iv5blcxb1qstock-5m006400:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn632n0uhv10iv2rd48i411
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 13:55:00raw512,000원513,000원512,000원512,000원1,253
cmunn632z0uhy10iv0t8yigevstock-5m068270:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn632w0uhx10ivnogjoydf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 13:55:00raw178,200원178,200원178,000원178,000원1,839
cmunn633a0ui010iv2cv86spestock-5m005490:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn63360uhz10ivs5a9k5q51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:55:00raw306,000원306,000원305,500원305,500원685
cmunn633k0ui210iv8e2648o0stock-5m000270:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn633g0ui110ivs0mdcgee1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:55:00raw113,800원113,800원113,500원113,600원15,299
cmunn633t0ui410ivg3f9e1dostock-5m105560:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn633p0ui310ivqsbyvpbe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 13:55:00raw168,200원168,300원167,800원167,900원13,462
cmunn63420ui610ivwind6qaostock-5m055550:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn633y0ui510ivm3t5rvqd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 13:55:00raw106,000원106,000원105,700원105,700원12,581
cmunn634c0ui810ivon8zly19stock-5m207940:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn63480ui710ivg1iba7l11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:55:00raw1,401,000원1,401,000원1,400,000원1,401,000원344
cmunn634k0uia10iv9nt8x1xtstock-5m373220:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn634h0ui910ivtim8der61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 13:55:00raw354,000원354,500원354,000원354,500원781
cmunn634u0uic10ivuo9ja7ppstock-5m012330:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn634q0uib10ivkr2xf5qc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:55:00raw366,000원367,000원365,500원367,000원2,128
cmunn63550uie10iv8m7dkedfstock-5m096770:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn63500uid10ivigfl83cq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 13:55:00raw149,500원149,600원149,300원149,500원2,982
cmunn635z0uik10iv8yajpzukstock-5m003550:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn635w0uij10ivmuajgahc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:55:00raw110,600원110,900원110,300원110,500원3,622
cmunn636a0uim10iv25e1nqkqstock-5m015760:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn63660uil10ivewbe5p1r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 13:55:00raw30,100원30,150원30,050원30,100원24,359
cmunn636j0uio10ivj2e5byf8stock-5m030200:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn636f0uin10ivy5inzaze1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 13:55:00raw51,900원52,000원51,900원52,000원2,087
cmunn636t0uiq10ivoznkcvf7stock-5m017670:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn636p0uip10iveu0bm0os1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 13:55:00raw85,900원85,900원85,700원85,700원4,170
cmunnciu00uj610iva1i67gjustock-5m051910:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunncitx0uj510ivlbpyl7ss1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 13:55:00raw249,000원249,500원249,000원249,000원636
cmunncixm0uju10iv8npa4tuwstock-5m034730:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunncixh0ujt10ivwqt3fbxs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:55:00raw588,500원589,000원586,000원589,000원1,824
cmunnciwa0ujm10ivnbalazb6stock-5m012330:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunnciw60ujl10ivy4f57l1c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:00:00raw367,000원367,500원365,500원365,750원4,999
cmunncits0uj410iv9rs4nxyistock-5m006400:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunncitp0uj310iv1qju5ufq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 14:00:00raw513,000원513,000원511,000원511,500원3,518
cmunnciu90uj810ivebkp1equstock-5m051910:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunnciu50uj710ivb4ohgqg31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 14:00:00raw249,250원249,500원247,500원247,500원7,904
cmunnciuk0uja10ivbdblt55bstock-5m068270:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunnciug0uj910ivn9epx0pb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 14:00:00raw178,000원178,100원177,900원178,000원3,631
cmunnciuw0ujc10iv99vqdlj7stock-5m005490:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunnciur0ujb10ivfbdiqgjo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:00:00raw306,000원306,000원305,000원305,250원2,048
cmunnciv60uje10iv4ucudswfstock-5m000270:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunnciv20ujd10ivgt3soayn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:00:00raw113,600원113,600원113,300원113,500원10,943
cmunncivg0ujg10ivnkvxx8x0stock-5m105560:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunncivc0ujf10iv0cpuidd31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 14:00:00raw167,800원168,800원167,800원168,100원21,123
cmunncivq0uji10ivdg5r9vzostock-5m207940:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunncivm0ujh10iv70f5vnhn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:00:00raw1,401,000원1,401,000원1,396,000원1,397,000원884
cmunnciw00ujk10iv8lq0rcjqstock-5m373220:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunncivw0ujj10iv5zc4pjhf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 14:00:00raw354,000원354,500원353,000원353,500원3,169
72,157건 중 68,001–68,050← 이전1361 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬