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
cmunof4ws0uqo10ivivm5v0ttstock-5m035420:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof4wl0uqn10ivf644ap8o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 14:30:00raw193,200원193,500원193,200원193,400원2,836
cmunof4xa0uqq10iv1engovthstock-5m035720:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof4x60uqp10ivf8bxm3wz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:30:00raw33,500원33,550원33,500원33,525원4,546
cmunolotg0usa10ivecj880ytstock-5m051910:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:242026-09-30 14:45:24cmunolotc0us910ivix9jk08b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 14:35:00raw249,000원249,000원248,500원248,500원1,011
cmunolowp0usy10ivfds2ry4lstock-5m003550:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:252026-09-30 14:45:25cmunolowl0usx10ivq2iogo291
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:35:00raw110,500원110,700원110,100원110,200원1,833
cmunolowf0usw10ivxcvqli47stock-5m034730:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:252026-09-30 14:45:25cmunolowb0usv10ivkm7ed52x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:35:00raw590,000원590,000원586,000원587,000원2,229
cmunolow50usu10ivo7vypud1stock-5m028260:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:252026-09-30 14:45:25cmunolow10ust10ivb9gd17ub1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:35:00raw341,500원342,000원340,500원340,500원3,289
cmunolorl0us010ivn1xodd6hstock-5m005380:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:242026-09-30 14:45:24cmunolorh0urz10ivh0efg16b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:35:00raw345,500원345,500원345,000원345,000원5,275
cmunolora0ury10ivju5d3u9ystock-5m000660:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:242026-09-30 14:45:24cmunolor60urx10ivzzitf9ea1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 14:35:00raw1,794,000원1,800,000원1,790,000원1,791,000원42,105
cmunoloqz0urw10ive0w25kr9stock-5m005930:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:242026-09-30 14:45:24cmunoloqu0urv10ivxh08nqno1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:35:00raw270,500원271,500원269,500원269,500원161,311
cmunolovw0uss10iv3l7fpi8ystock-5m096770:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:252026-09-30 14:45:25cmunolovs0usr10ivgraa07as1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 14:35:00raw149,000원149,100원148,500원148,700원4,001
cmunolovm0usq10ivonr84myfstock-5m012330:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:252026-09-30 14:45:25cmunolovi0usp10iv8l8wox8c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:35:00raw365,500원366,500원364,500원365,000원3,851
cmunolovc0uso10ivo2aecxfestock-5m373220:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:252026-09-30 14:45:25cmunolov80usn10ivx4txt00r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 14:35:00raw355,000원355,000원354,000원355,000원2,072
cmunolov20usm10ivxhab0fwnstock-5m207940:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:252026-09-30 14:45:25cmunolouy0usl10ivkejccbht1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:35:00raw1,399,000원1,400,000원1,395,000원1,395,000원826
cmunolous0usk10ivrd2zeqmistock-5m055550:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:252026-09-30 14:45:25cmunolouo0usj10ivjtxw24yq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 14:35:00raw106,000원106,100원105,800원105,900원27,433
cmunoloui0usi10ivnyxjt82tstock-5m105560:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:242026-09-30 14:45:25cmunoloue0ush10ivkgx4z3zz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 14:35:00raw168,400원168,500원168,100원168,100원11,817
cmunolou80usg10ivubx06ca7stock-5m000270:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:242026-09-30 14:45:24cmunolou40usf10ivk6uqwazj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:35:00raw113,300원113,500원113,200원113,200원8,647
cmunolotz0use10ivl3fq0ib0stock-5m005490:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:242026-09-30 14:45:24cmunolotw0usd10iv5w8ov04m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:35:00raw306,000원306,500원305,000원305,500원1,164
cmunolotq0usc10ivdmkhi8ddstock-5m068270:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:242026-09-30 14:45:24cmunolotm0usb10ivzackyygt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 14:35:00raw178,600원178,600원178,100원178,400원5,510
cmunolot50us810ivcg68h162stock-5m006400:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:242026-09-30 14:45:24cmunolot10us710ivu4l8hqx21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 14:35:00raw513,000원514,000원512,000원513,000원1,485
cmunoloss0us610iv68dzhnerstock-5m035720:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:242026-09-30 14:45:24cmunolosm0us510ivghbw4q4s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:35:00raw33,500원33,550원33,450원33,500원14,495
cmunolosd0us410ivhdh7njs9stock-5m035420:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:242026-09-30 14:45:24cmunolos80us310ivvxxw9otp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 14:35:00raw193,400원193,500원193,200원193,200원6,665
cmunolorz0us210ivk3qxqyk4stock-5m066570:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:242026-09-30 14:45:24cmunolort0us110ivd700a75u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 14:35:00raw213,500원214,000원212,500원212,500원8,636
cmunolowz0ut010ivn5ueygx9stock-5m015760:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:252026-09-30 14:45:25cmunolowv0usz10ivdan8ddxu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 14:35:00raw30,100원30,100원30,000원30,050원11,394
cmunolox80ut210ivouvzfyrgstock-5m030200:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:252026-09-30 14:45:25cmunolox50ut110ivlk87955g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 14:35:00raw52,000원52,000원51,800원51,800원13,283
cmunoloxh0ut410ivag6r3wbjstock-5m017670:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:252026-09-30 14:45:25cmunoloxe0ut310ivsd01akhq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 14:35:00raw85,800원85,900원85,600원85,600원5,384
cmunos3yz0utc10ivuagt4yepstock-5m066570:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos3yv0utb10ivzzw4ruap1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 14:40:00raw213,000원213,500원212,500원213,000원5,545
cmunos3z90ute10ivak3qanmwstock-5m035420:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos3z60utd10ivbxsg4exj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 14:40:00raw193,200원193,300원193,000원193,100원3,673
cmunos3zj0utg10ivb3xgw2opstock-5m035720:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos3zf0utf10ivtx2u66fx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:40:00raw33,500원33,500원33,450원33,500원3,772
cmunos3zs0uti10ivt09ip8mhstock-5m006400:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos3zp0uth10iv71u2jmhk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 14:40:00raw512,000원514,000원512,000원513,000원2,868
cmunos4010utk10ivrgj8mvz8stock-5m051910:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos3zy0utj10ivcp95vq5i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 14:40:00raw249,000원249,000원248,500원248,500원1,488
cmunos40a0utm10iv784fgm97stock-5m068270:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos4060utl10iv9mytl34z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 14:40:00raw178,300원178,700원178,000원178,000원5,523
cmunos40j0uto10iviqz2vxerstock-5m005490:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos40g0utn10ivinee6krk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:40:00raw305,000원305,500원305,000원305,000원971
cmunos40t0utq10iv77gyz2westock-5m000270:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos40p0utp10ivek5rrysi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:40:00raw113,300원113,300원113,100원113,200원7,921
cmunos4130uts10iv1xa6u0ufstock-5m105560:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos40z0utr10ivukg2t1dx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 14:40:00raw168,200원168,800원168,100원168,800원19,271
cmunos41d0utu10ivqwpy4zdsstock-5m055550:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos4190utt10ivoegk60k41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 14:40:00raw106,000원106,300원105,800원106,100원25,050
cmunos41n0utw10ivs2zpydiostock-5m207940:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos41j0utv10iv3zlvpmfx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:40:00raw1,395,000원1,396,000원1,391,000원1,393,000원518
cmunos41x0uty10ivs5wj5se8stock-5m373220:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos41t0utx10ivo81farc01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 14:40:00raw355,000원355,500원354,500원355,500원1,902
cmunos4260uu010ivk50b0j26stock-5m012330:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos4220utz10ivsf96kkgm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:40:00raw364,500원365,500원364,500원365,000원2,284
cmunos42g0uu210ivgwyprahrstock-5m096770:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos42c0uu110ivl2oas18s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 14:40:00raw148,700원149,000원148,300원148,900원4,655
cmunos42p0uu410ivivcukr8rstock-5m028260:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos42m0uu310ivc4qttbed1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:40:00raw340,500원341,500원340,000원341,000원3,491
cmunos42z0uu610ivoq5kts03stock-5m034730:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos42w0uu510ivc8y9touf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:40:00raw586,000원588,000원585,000원587,000원1,741
cmunos4390uu810ivyi2acn6xstock-5m003550:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos4350uu710ivtsyqbfj51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:40:00raw110,200원110,200원110,000원110,000원1,959
cmunos43i0uua10iv0xu5w14vstock-5m015760:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos43f0uu910ivktcenuvb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 14:40:00raw30,050원30,050원29,950원29,950원18,938
cmunos43t0uuc10iv2xtdahacstock-5m030200:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos43p0uub10ivbw7mlfkj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 14:40:00raw51,800원51,900원51,800원51,900원5,656
cmunos4420uue10ivsj9k6gsfstock-5m017670:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos43z0uud10ivn9di14d91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 14:40:00raw85,650원85,700원85,600원85,700원5,529
cmunos3yp0uta10ivyxe3rb4pstock-5m005380:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos3ym0ut910iv2unvrgdl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:40:00raw345,000원345,500원345,000원345,000원7,352
cmunos3y40ut610ivbhyftib5stock-5m005930:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos3xt0ut510iv0rjt7h8c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:40:00raw269,500원271,000원269,500원270,500원142,846
cmunos3yg0ut810ivycoy1v89stock-5m000660:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos3yc0ut710iv8m2599gn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 14:40:00raw1,791,000원1,796,000원1,787,000원1,794,000원27,611
cmunoyexf0uvg10iv1jats0w9stock-5m003550:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyexb0uvf10iv35g594vu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:45:00raw110,000원110,200원110,000원110,200원2,893
cmunoyese0uug10ivctq25z1ostock-5m005930:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyes90uuf10iv1untbvoh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:45:00raw270,500원271,000원269,500원270,750원118,064
72,157건 중 68,201–68,250← 이전1365 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬