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
cmunnpebk0um610ivxotbtdtostock-5m373220:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpebh0um510iv20g2foa11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 14:10:00raw353,000원353,500원352,500원352,500원1,446
cmunnpebu0um810ivyqwwdvw7stock-5m012330:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpebq0um710ivk3icltd01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:10:00raw365,500원366,000원365,500원365,500원2,121
cmunnpec40uma10ivavic8ay9stock-5m096770:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpec00um910ivqgk3pooq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 14:10:00raw149,200원149,200원148,500원148,500원6,422
cmunnpecd0umc10ivtkcd9gvxstock-5m034730:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpec90umb10ivo0mcztrf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:10:00raw587,000원588,000원586,000원586,000원1,748
cmunnpecv0umg10ivxx24lmrostock-5m003550:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpecr0umf10ivdso0ksyk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:10:00raw110,400원110,500원110,100원110,100원1,370
cmunnped20umi10ivbrce3cxestock-5m015760:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnped00umh10iv2m0g3bjj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 14:10:00raw30,025원30,050원30,000원30,050원5,542
cmunnpedb0umk10iv92f8cj7pstock-5m030200:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnped70umj10ivzyybqq1t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 14:10:00raw52,000원52,000원51,800원51,950원1,844
cmunnpedj0umm10ivov5lnex3stock-5m017670:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpedg0uml10ivoe0ly10d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 14:10:00raw85,600원85,700원85,600원85,600원2,189
cmunnvw840un410ivetfthuqrstock-5m068270:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvw800un310ivqtrp5psg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 14:10:00raw178,100원178,600원178,000원178,100원5,396
cmunnvwau0uno10ivwe3whfygstock-5m028260:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvwaq0unn10ivmzkmi5ga1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:10:00raw341,000원342,000원340,500원340,500원2,022
cmunnvw7a0umy10ivrgoprczestock-5m035720:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvw760umx10iv2zqr50vh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:15:00raw33,450원33,500원33,450원33,450원7,940
cmunnvw7k0un010ivz3ozeg7sstock-5m006400:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvw7g0umz10ivvv5e4uzu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 14:15:00raw511,000원511,000원510,000원511,000원802
cmunnvw7u0un210iv73oww9cistock-5m051910:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvw7q0un110ivyny28cug1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 14:15:00raw247,000원248,000원247,000원247,500원1,526
cmunnvw5r0umo10iv1t1j8zgastock-5m005930:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvw5l0umn10iv2m3h9iw11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:15:00raw268,250원268,500원267,500원268,250원313,768
cmunnvw8d0un610ivz3njhex9stock-5m068270:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvw890un510iv3o9mhzqz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 14:15:00raw178,100원178,500원178,000원178,100원3,309
cmunnvw8n0un810iv1hxo8pyqstock-5m005490:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvw8j0un710ivjzwhq1fc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:15:00raw304,750원305,000원304,500원305,000원473
cmunnvw8x0una10ivx2n4eqaustock-5m000270:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvw8t0un910iv1hjxwsvk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:15:00raw113,300원113,400원113,300원113,300원3,047
cmunnvw960unc10ivkntihhnmstock-5m105560:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvw930unb10ivk91j1e531
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 14:15:00raw168,600원168,600원168,400원168,500원6,066
cmunnvw650umq10ivtcz7lu0tstock-5m000660:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvw600ump10ivjj02wogy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 14:15:00raw1,779,000원1,780,000원1,773,000원1,777,000원40,528
cmunnvw9h0une10ivduiv4zepstock-5m055550:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvw9d0und10ivvu1lj7ks1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 14:15:00raw105,900원106,000원105,800원105,800원5,843
cmunnvw9r0ung10ivao4v460estock-5m207940:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvw9n0unf10iv1v02zy5c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:15:00raw1,398,000원1,399,000원1,397,000원1,399,000원775
cmunnvwa00uni10ivebl92k1rstock-5m373220:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvw9w0unh10ivhrqqfxe81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 14:15:00raw353,000원353,000원351,500원352,000원2,933
cmunnvwaa0unk10iv1iuhxkyrstock-5m012330:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvwa60unj10ivnuuaxs3q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:15:00raw365,500원366,000원365,000원365,500원1,795
cmunnvwak0unm10iv3mam8rocstock-5m096770:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvwag0unl10ivoy8kxr7p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 14:15:00raw148,600원148,700원148,300원148,500원2,691
cmunnvwb20unq10iv3uc0d0dastock-5m028260:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvway0unp10ivdyw6063q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:15:00raw340,500원341,000원340,000원340,000원2,485
cmunnvwbc0uns10ivuc5lvl86stock-5m034730:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvwb90unr10iv30668shl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:15:00raw586,000원587,500원584,000원585,000원2,092
cmunnvwbn0unu10ivdi2kb40jstock-5m003550:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvwbj0unt10iv1zpyz3ik1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:15:00raw110,100원110,200원109,900원110,000원2,281
cmunnvwbx0unw10ivc4m1yttdstock-5m015760:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvwbt0unv10ivmdlzbdpf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 14:15:00raw30,050원30,050원30,000원30,050원9,476
cmunnvwc80uny10ivn0v0lw4hstock-5m030200:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvwc30unx10iv2uo209sb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 14:15:00raw51,950원52,000원51,900원51,900원240
cmunnvwch0uo010ivll9s5w88stock-5m017670:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvwcd0unz10iva3hwpsdw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 14:15:00raw85,600원85,700원85,600원85,700원3,209
cmunnvw6f0ums10ivqx6k4b87stock-5m005380:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvw6b0umr10iv75ycqufl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:15:00raw345,500원345,500원345,000원345,500원3,027
cmunnvw6p0umu10ivndsp3778stock-5m066570:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvw6l0umt10iv8b53ihoq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 14:15:00raw212,750원213,000원212,000원212,000원12,450
cmunnvw6z0umw10ivs0g8rl8nstock-5m035420:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvw6v0umv10ivb6dnc0bv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 14:15:00raw193,050원193,100원192,800원192,900원10,506
cmuno2a2h0uo810ivjac4ngf5stock-5m066570:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a2d0uo710ivg1wocc6q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 14:20:00raw212,000원213,000원212,000원213,000원8,068
cmuno2a2r0uoa10iv0f3v77xxstock-5m035420:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a2n0uo910ivbmli4rbh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 14:20:00raw193,000원193,300원192,900원193,200원2,897
cmuno2a300uoc10iv83t4zlb2stock-5m035720:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a2x0uob10ivkzoyzgge1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:20:00raw33,450원33,500원33,450원33,450원7,806
cmuno2a3a0uoe10ivhd9mecj0stock-5m006400:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a350uod10ivfaldil0e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 14:20:00raw510,000원513,000원510,000원513,000원3,095
cmuno2a3j0uog10ivo0hnysrustock-5m051910:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a3f0uof10ivx0pmns6b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 14:20:00raw248,000원248,500원247,500원248,000원1,958
cmuno2a3t0uoi10iv1mgvxfz8stock-5m068270:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a3p0uoh10ivlbwpjlqs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 14:20:00raw178,100원178,500원178,000원178,200원3,121
cmuno2a420uok10iv9lz73619stock-5m000270:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a3y0uoj10iv2li2e5d01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:20:00raw113,400원113,600원113,300원113,500원17,708
cmuno2a4d0uom10ivxeh305dcstock-5m105560:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a480uol10iv8j6l2mco1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 14:20:00raw168,400원168,500원168,400원168,500원5,297
cmuno2a4n0uoo10ivdtzjian8stock-5m055550:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a4j0uon10ivquavoctv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 14:20:00raw105,800원105,900원105,800원105,800원5,263
cmuno2a4x0uoq10ivji2jzb9dstock-5m373220:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a4t0uop10ivbn45wk751
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 14:20:00raw352,000원354,000원352,000원354,000원2,930
cmuno2a570uos10iviy415gv7stock-5m012330:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a540uor10ivjnik3sip1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:20:00raw365,500원366,500원365,000원365,500원5,041
cmuno2a5h0uou10iv5lrleodsstock-5m096770:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a5d0uot10ivicl5ugii1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 14:20:00raw148,500원148,800원148,400원148,800원3,809
cmuno2a5r0uow10ivmz7hubdjstock-5m028260:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a5n0uov10ivogej7sri1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:20:00raw340,000원341,000원340,000원340,500원2,825
cmuno2a620uoy10ivkzlhsb4estock-5m034730:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a5y0uox10ivqa5p32yp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:20:00raw587,000원588,000원586,000원586,500원2,185
cmuno2a6b0up010iv79ndmt0bstock-5m003550:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a680uoz10iv4pq37oja1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:20:00raw110,000원110,600원109,900원110,200원2,189
cmuno2a6l0up210ivvc6lrvm0stock-5m015760:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a6h0up110ivryklnhkw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 14:20:00raw30,050원30,050원30,000원30,000원6,930
cmuno2a6v0up410iv2t3imoy6stock-5m030200:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a6r0up310ivkvc073mf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 14:20:00raw52,000원52,000원51,900원51,900원664
72,157건 중 68,101–68,150← 이전1363 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬