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
cmunncitj0uj210iv3qsjnr8zstock-5m035720:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunncitf0uj110ivw5xovvco1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:00:00raw33,500원33,550원33,500원33,525원13,237
cmunnciwm0ujo10ivptvtoj76stock-5m096770:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunnciwh0ujn10ivegzfu0sg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 14:00:00raw149,500원149,700원149,000원149,100원7,391
cmunncix00ujq10ivatqu9nfkstock-5m028260:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunnciwu0ujp10ivqvu6ungo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:00:00raw341,500원342,000원340,500원341,000원4,559
cmunncixu0ujw10ivl6vqjulnstock-5m034730:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunncixq0ujv10ivlw6du4jo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:00:00raw589,000원589,000원586,000원587,000원1,926
cmunnciy30ujy10ivrdyi9rbmstock-5m003550:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunncixz0ujx10ivs1u2v2441
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:00:00raw110,500원110,600원110,100원110,300원1,822
cmunnciyc0uk010ivja1le8olstock-5m015760:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunnciy80ujz10ivaghjiwnc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 14:00:00raw30,100원30,100원30,000원30,025원9,492
cmunnciym0uk210ivyektglk1stock-5m030200:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunnciyi0uk110ivs0mhaiyc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 14:00:00raw52,000원52,050원51,900원52,000원11,964
cmunnciyv0uk410ivnhwhby8ystock-5m017670:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunnciyr0uk310ivg6m7ghq61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 14:00:00raw85,700원85,800원85,600원85,700원3,994
cmunnpeal0uly10iv536jkng5stock-5m055550:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpeah0ulx10ivak9y68m11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 14:00:00raw105,800원105,800원105,500원105,700원23,814
cmunncis30uis10ivi6wqzb52stock-5m005930:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunncirq0uir10iv70yci3fm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:00:00raw269,500원270,000원268,500원268,750원188,689
cmunncisf0uiu10ivvz08pk2gstock-5m000660:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunncisb0uit10ivbk5tnc271
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 14:00:00raw1,791,000원1,794,000원1,783,000원1,785,000원36,997
cmunncisp0uiw10iv7k16cy4gstock-5m005380:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunncisl0uiv10iv54czm2do1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:00:00raw345,500원346,000원345,000원345,000원11,879
cmunncit00uiy10iv1o6c2j5bstock-5m066570:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunncisw0uix10ivq6en8u7x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 14:00:00raw214,500원214,500원213,000원213,250원9,113
cmunncita0uj010iv4rx65bhtstock-5m035420:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunncit60uiz10ivnn7xpjlu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 14:00:00raw193,300원193,400원193,000원193,000원15,844
cmunnpe9b0ulo10iv12erdqxestock-5m051910:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpe950uln10iv7qexjfwh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 14:05:00raw248,000원248,000원247,500원248,000원1,446
cmunniz4g0uku10iv6b0agnx4stock-5m373220:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz4c0ukt10ivixu6slt11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 14:05:00raw353,500원353,500원353,000원353,000원524
cmunniz260uke10iv5zvcgwajstock-5m035420:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz1x0ukd10ivtlk9jqi71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 14:05:00raw193,000원193,150원193,000원193,100원5,467
cmunniz3y0ukq10ivsazo3re7stock-5m105560:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz3u0ukp10iv5fv0b9dt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 14:05:00raw168,100원168,400원168,000원168,300원18,503
cmunniz4p0ukw10iv9rku6ilkstock-5m012330:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz4l0ukv10ivceb2sal51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:05:00raw365,500원367,000원365,500원365,500원2,902
cmunniz4x0uky10ivqv7b7uo3stock-5m096770:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz4u0ukx10ivgxydpz301
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 14:05:00raw149,200원149,400원148,800원149,200원6,591
cmunniz3o0uko10ivtl4pt8lvstock-5m000270:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz3k0ukn10ivqle3utve1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:05:00raw113,400원113,700원113,400원113,500원7,675
cmunnpeau0um010iv8b4mjb15stock-5m055550:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpeaq0ulz10ivxus75bj61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 14:05:00raw105,700원106,100원105,600원105,900원50,270
cmunniz560ul010ivw2j325r8stock-5m028260:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz520ukz10ivsc9ab8lw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:05:00raw340,500원342,000원340,500원341,000원3,623
cmunniz5f0ul210ivh1dua80kstock-5m034730:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz5b0ul110ivl879zsh51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:05:00raw587,000원589,000원586,000원587,000원2,019
cmunniz5n0ul410ivkt22bk30stock-5m015760:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz5k0ul310iv40vp4sn81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 14:05:00raw30,025원30,050원30,000원30,050원9,722
cmunniz5w0ul610ivw4xw6y7istock-5m030200:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz5t0ul510iv7js6aqmq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 14:05:00raw52,000원52,000원51,800원52,000원9,414
cmunniz650ul810ivu375er1jstock-5m017670:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz620ul710ivcsrwjq9y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 14:05:00raw85,700원85,800원85,600원85,600원3,882
cmunniz470uks10ivtc90qnfmstock-5m207940:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz440ukr10ivwyaasiur1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:05:00raw1,397,000원1,398,000원1,397,000원1,397,000원272
cmunniz2n0ukg10iv0mruukx5stock-5m035720:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz2j0ukf10iv68idah961
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:05:00raw33,525원33,550원33,500원33,550원4,401
cmunnpecn0ume10ivtz3sxgiastock-5m003550:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpecj0umd10ivp4zpedkq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:05:00raw110,200원110,800원110,100원110,400원1,769
cmunniz2w0uki10ivul31ip3rstock-5m006400:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz2t0ukh10ivr8glu2zb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 14:05:00raw511,000원512,000원511,000원512,000원1,943
cmunniz350ukk10ivlqxej35jstock-5m068270:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz310ukj10ivrxzztrrm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 14:05:00raw178,000원178,500원177,900원178,100원3,171
cmunniz3e0ukm10ivghd8sqcostock-5m005490:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz3b0ukl10ivzdqzb3by1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:05:00raw305,000원305,250원304,500원305,000원2,074
cmunniyza0uk610ivprw8kscrstock-5m005930:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniyz00uk510iv3cq3a7ty1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:05:00raw268,500원269,500원268,500원268,750원136,387
cmunniz020uk810ivbrqa2byvstock-5m000660:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniyzt0uk710iva0iuacfp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 14:05:00raw1,785,000원1,787,000원1,782,000원1,785,000원34,215
cmunniz0s0uka10iv70dd019dstock-5m005380:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz0j0uk910iva7hs8un81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:05:00raw345,500원345,500원345,000원345,000원4,607
cmunniz1h0ukc10ivbuxcxmecstock-5m066570:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz180ukb10ivueknjaoa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 14:05:00raw213,250원214,000원213,000원213,000원7,445
cmunnpe9t0uls10ivdhkass8zstock-5m005490:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpe9p0ulr10ivvrx2kdeh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:10:00raw305,000원305,000원304,500원304,750원290
cmunnpe7a0ula10iv9s2wlafhstock-5m005930:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpe6z0ul910iv3llbr7fw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:10:00raw268,750원269,000원268,000원268,250원113,097
cmunnpe7l0ulc10ivcy3sx7srstock-5m000660:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpe7g0ulb10iviprglmlv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 14:10:00raw1,784,000원1,785,000원1,778,500원1,779,000원29,570
cmunnpe7u0ule10ivllb0vzfcstock-5m005380:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpe7q0uld10ivaqsj99vc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:10:00raw345,500원345,500원345,000원345,250원3,185
cmunnpe840ulg10iv49d0mw0cstock-5m066570:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpe800ulf10iv2nl4g04g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 14:10:00raw213,500원214,000원212,500원212,750원15,204
cmunnpe8d0uli10ivot0rqk74stock-5m035420:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpe890ulh10ivfqszqj7f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 14:10:00raw193,100원193,200원193,000원193,100원2,630
cmunnpe8n0ulk10ivz9p8qpncstock-5m035720:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpe8j0ulj10ivynt4ir801
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:10:00raw33,550원33,550원33,450원33,450원16,524
cmunnpe8z0ulm10ivj53me08fstock-5m006400:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpe8u0ull10ivov1dau7u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 14:10:00raw511,000원512,000원510,000원511,000원3,943
cmunnpe9k0ulq10iv346jsqsostock-5m051910:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpe9g0ulp10ivv9ykz8ja1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 14:10:00raw248,000원248,000원247,000원247,500원3,747
cmunnpea30ulu10ivckwtt3fzstock-5m000270:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpe9z0ult10ivqcfnxatp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:10:00raw113,400원113,500원113,300원113,350원5,011
cmunnpeac0ulw10ivirln9j39stock-5m105560:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpea80ulv10ivdbwex02b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 14:10:00raw168,300원168,700원168,300원168,500원14,923
cmunnpeb20um210ivr19ry3e8stock-5m055550:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpeay0um110ivktlotyo01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 14:10:00raw105,900원106,000원105,900원105,900원10,823
cmunnpebb0um410ive2omutzhstock-5m207940:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpeb80um310iv6jqr8hoe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:10:00raw1,397,000원1,399,000원1,397,000원1,399,000원402
72,157건 중 68,051–68,100← 이전1362 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬