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
cmuno2a760up610iv4g1q5fydstock-5m017670:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a720up510iv7pozu1021
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 14:20:00raw85,600원85,800원85,600원85,700원6,747
cmuno8oo00upo10iv27k46pznstock-5m005490:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8onv0upn10ivipa4i1tx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:20:00raw305,000원306,000원304,500원305,750원3,411
cmuno8opc0upy10iv89tm7z7ustock-5m207940:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8op80upx10ivtq7fz0eh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:20:00raw1,399,000원1,402,000원1,398,000원1,402,000원478
cmuno2a260uo610ivw8kyagdistock-5m005380:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a230uo510ivkvgs4cy01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:20:00raw345,500원345,500원345,000원345,500원3,514
cmuno2a1x0uo410ivt3obc068stock-5m000660:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a1t0uo310iva9v7vagv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 14:20:00raw1,778,000원1,783,000원1,776,000원1,781,000원31,890
cmuno2a1m0uo210ivl28dad6tstock-5m005930:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a1a0uo110ivigckfk2n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:20:00raw268,250원269,500원268,000원268,750원179,301
cmuno8onf0upk10ivr8q763g2stock-5m006400:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8onc0upj10ivqsssl1r21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 14:25:00raw512,000원513,000원511,000원512,000원1,427
cmuno8onp0upm10ivk2u28kycstock-5m068270:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8onl0upl10ivl8svs6yb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 14:25:00raw178,400원178,400원178,000원178,100원2,996
cmuno8oo90upq10ivxgldqs1lstock-5m005490:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8oo50upp10iv4gxmlj7v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:25:00raw305,750원306,000원305,000원305,000원1,702
cmuno8ooj0ups10ivb61xrek5stock-5m000270:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8oof0upr10iv2fuxu28k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:25:00raw113,600원113,700원113,200원113,300원8,934
cmuno8oot0upu10iv9bm0yzklstock-5m105560:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8oop0upt10iv0mro7bjb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 14:25:00raw168,500원168,500원168,400원168,400원7,178
cmuno8op30upw10ivu21uuxqfstock-5m055550:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8ooz0upv10ivb000oiv31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 14:25:00raw105,800원105,900원105,800원105,800원6,858
cmuno8opl0uq010iv15zrr1zrstock-5m207940:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8oph0upz10ivoom4otx41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:25:00raw1,402,000원1,402,000원1,398,000원1,398,000원695
cmuno8opv0uq210ivxm14xcfcstock-5m373220:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8opr0uq110ivdze5u3s91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 14:25:00raw353,500원354,000원352,500원353,500원1,996
cmuno8oq50uq410iv03wr4ph7stock-5m012330:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8oq10uq310ivi4eb8fww1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:25:00raw365,500원366,000원365,000원365,000원1,504
cmuno8oqf0uq610iv60pr26clstock-5m096770:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8oqb0uq510ivaq4j3stp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 14:25:00raw148,800원149,000원148,500원148,800원4,629
cmuno8oqo0uq810ivo45i5gpgstock-5m028260:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8oql0uq710ivv4ctozfh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:25:00raw341,000원341,000원340,000원340,500원4,250
cmuno8oqy0uqa10ivpj4en4emstock-5m015760:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8oqv0uq910iveuplxfdz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 14:25:00raw30,050원30,050원30,000원30,050원6,446
cmuno8or70uqc10ivgbl5j8utstock-5m030200:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8or40uqb10ivgmn7o6ha1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 14:25:00raw52,000원52,000원51,900원52,000원1,668
cmuno8orh0uqe10ive82iihl9stock-5m017670:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8ord0uqd10iv0v8geczo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 14:25:00raw85,700원85,800원85,600원85,600원4,591
cmuno8oll0up810iv62mb0ae3stock-5m005930:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8olf0up710ivtfxtshjs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:25:00raw268,750원269,250원268,000원268,500원130,754
cmuno8om10upa10ivv2rypcf0stock-5m000660:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8olx0up910iv9sp7gh9z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 14:25:00raw1,782,000원1,783,000원1,773,000원1,776,000원24,944
cmuno8omb0upc10ivutx47yrtstock-5m005380:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8om80upb10iv7ww2ct9a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:25:00raw345,500원345,500원345,000원345,500원4,419
cmunof4yc0uqu10iv2y9yafzsstock-5m051910:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof4y70uqt10iv1fcuk7761
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 14:25:00raw248,000원248,500원247,500원248,000원1,199
cmunof52z0urm10ivk2wz0zhtstock-5m003550:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof52v0url10iv0mi3ic3y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:25:00raw110,200원110,400원109,900원110,200원1,951
cmunof52g0uri10ivhkf3xwrgstock-5m034730:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof52c0urh10ivotru0zlw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:25:00raw586,000원588,000원585,000원587,000원1,889
cmuno8omm0upe10ivtkbh6pbmstock-5m066570:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8omi0upd10ivm1vyjq5v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 14:25:00raw212,500원213,000원212,000원212,500원4,731
cmuno8omw0upg10iv2yqftswystock-5m035420:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8oms0upf10ivaozi7im71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 14:25:00raw193,200원193,300원193,100원193,300원2,593
cmuno8on60upi10ivhb632ybpstock-5m035720:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8on20uph10iv0ulw1gwl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:25:00raw33,500원33,550원33,500원33,550원10,160
cmunof4xv0uqs10ivb120bjq0stock-5m006400:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof4xo0uqr10ivlu22u2qv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 14:30:00raw511,000원514,000원511,000원513,000원2,598
cmunof4ys0uqw10iv2xn1h030stock-5m051910:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof4yl0uqv10ivlefj6x8k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 14:30:00raw248,000원249,250원247,500원249,000원2,218
cmunof4zc0uqy10iv6xyle52mstock-5m068270:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof4z60uqx10ivt9sjt6uj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 14:30:00raw178,200원178,600원178,100원178,600원2,860
cmunof4zr0ur010ivg073rv7tstock-5m005490:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof4zn0uqz10ivy16g8vp31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:30:00raw305,000원306,000원305,000원306,000원2,401
cmunof5020ur210ivlhj580hastock-5m000270:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof4zy0ur110iv01dsc0qu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:30:00raw113,300원113,600원113,300원113,400원8,157
cmunof50j0ur410ivwpzybyaxstock-5m105560:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof5080ur310ivlt5ryj8o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 14:30:00raw168,400원168,900원168,300원168,500원36,431
cmunof50t0ur610ivqzmp7ri1stock-5m055550:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof50q0ur510ivxm16x1tt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 14:30:00raw105,800원106,300원105,800원106,100원24,333
cmunof5130ur810ivjsulsd6wstock-5m207940:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof50z0ur710ivkvs1pdkl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:30:00raw1,398,000원1,400,000원1,398,000원1,398,000원314
cmunof51d0ura10ivmbiiubpqstock-5m373220:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof5190ur910ivprz1ric01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 14:30:00raw353,500원355,500원353,000원355,000원4,303
cmunof51n0urc10iv6tguxd7hstock-5m012330:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof51j0urb10ivyji1fzrr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:30:00raw365,000원366,500원365,000원365,500원4,136
cmunof51x0ure10ivqzm6of6estock-5m096770:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof51t0urd10iv8ieyevsl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 14:30:00raw148,700원149,000원148,600원149,000원3,054
cmunof5270urg10iv8958m6q6stock-5m028260:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof5230urf10iv4atajm6f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:30:00raw340,500원342,000원340,500원341,500원3,457
cmunof52p0urk10ivi7xn74erstock-5m034730:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof52l0urj10ivwqodcph41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:30:00raw586,500원590,000원586,000원590,000원1,685
cmunof5370uro10iv0vckkep3stock-5m003550:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof5330urn10iv95khw6zi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:30:00raw110,100원110,600원110,100원110,500원1,093
cmunof53h0urq10iv2dmv7nn3stock-5m015760:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof53d0urp10ivrkn0qiab1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 14:30:00raw30,050원30,100원30,000원30,050원8,363
cmunof53r0urs10ivfnht1c62stock-5m030200:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof53o0urr10ivr31c38021
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 14:30:00raw51,900원52,000원51,900원52,000원444
cmunof5410uru10iv05xwej1ostock-5m017670:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof53x0urt10ivecoh5j0a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 14:30:00raw85,600원85,900원85,600원85,800원4,343
cmunof4vi0uqk10ivwtawddjestock-5m005380:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof4v90uqj10ivpe6ypwc91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:30:00raw345,000원345,500원345,000원345,000원4,803
cmunof4uq0uqi10ivadyjwdqnstock-5m000660:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof4uh0uqh10ivuhoz1km71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 14:30:00raw1,776,000원1,795,000원1,776,000원1,794,000원41,355
cmunof4tx0uqg10ivqomjiyphstock-5m005930:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof4tm0uqf10ivz4wctpc31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:30:00raw268,500원271,000원268,250원270,500원167,785
cmunof4w80uqm10ivphrrhtfkstock-5m066570:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof4w10uql10ivg860gj8j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 14:30:00raw212,500원213,500원212,000원213,000원10,553
72,157건 중 68,151–68,200← 이전1364 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬