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
cmunoyess0uui10ivpi3idw36stock-5m000660:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyesn0uuh10iv18z8gl1s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 14:45:00raw1,794,000원1,794,000원1,787,000원1,790,000원30,477
cmunoyet60uuk10ivvvj1kp16stock-5m005380:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyet20uuj10ivyb975axv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:45:00raw345,500원345,500원345,000원345,500원3,155
cmunoyetf0uum10ivvziy1yd0stock-5m066570:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyetb0uul10ivbixv1ref1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 14:45:00raw212,500원213,500원212,500원213,500원4,839
cmunoyeto0uuo10ivaiw15prastock-5m035420:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyetl0uun10ivlzf2d0pb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 14:45:00raw193,000원193,100원193,000원193,000원2,676
cmunoyetx0uuq10ivxui9v4kxstock-5m035720:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyetu0uup10iv2n54859o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:45:00raw33,450원33,500원33,450원33,500원8,112
cmunoyeu60uus10ivvf8sw00ustock-5m006400:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyeu30uur10ivxmhsnrum1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 14:45:00raw513,000원516,000원512,000원515,000원4,305
cmunoyeug0uuu10iva4ypqf6dstock-5m051910:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyeuc0uut10iv9vcc9ufu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 14:45:00raw248,500원251,500원248,500원250,500원6,157
cmunoyeuq0uuw10ivoh35lh97stock-5m068270:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyeum0uuv10ivzux3j2io1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 14:45:00raw178,100원178,300원178,000원178,300원3,744
cmunoyev00uuy10ivw8njv0kastock-5m005490:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyeuw0uux10ivzncq254d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:45:00raw305,500원306,500원305,000원306,500원4,518
cmunoyeva0uv010ivgux9ule9stock-5m000270:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyev60uuz10iv3jt1zk6z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:45:00raw113,200원113,500원113,200원113,300원10,976
cmunoyevk0uv210iv3943lj90stock-5m105560:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyevg0uv110ivoanv72t41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 14:45:00raw168,600원169,100원168,600원168,800원9,069
cmunoyevu0uv410ivpynbw4gnstock-5m207940:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyevq0uv310ivekse0lqa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:45:00raw1,393,000원1,394,000원1,393,000원1,393,000원944
cmunoyew30uv610ivita3cgwrstock-5m373220:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyew00uv510iv0h706w0y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 14:45:00raw355,000원357,500원355,000원356,500원6,030
cmunoyewd0uv810ivgel0u0mxstock-5m012330:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyew90uv710ivcxnl79sd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:45:00raw364,500원365,500원364,500원365,000원3,910
cmunoyewn0uva10ivj8p23i9bstock-5m096770:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyewj0uv910ivn6qwcm551
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 14:45:00raw148,900원149,600원148,800원149,400원5,820
cmunoyeww0uvc10ivl7smds5ostock-5m028260:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyews0uvb10ivf0a8qwd01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:45:00raw341,000원342,000원340,000원341,000원5,165
cmunoyex50uve10ivkun6nazpstock-5m034730:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyex10uvd10iv7zsff7gr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:45:00raw587,000원587,000원585,000원586,000원1,848
cmunoyexo0uvi10ivv0dkpmhxstock-5m015760:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyexk0uvh10ivoutmrp831
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 14:45:00raw30,000원30,050원29,950원30,050원6,169
cmunoyexy0uvk10ivnzcr794estock-5m030200:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyexu0uvj10iv69suqamr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 14:45:00raw51,900원52,000원51,800원52,000원4,653
cmunoyey80uvm10ivwgajkg0bstock-5m017670:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyey40uvl10ivxsfzyzc51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 14:45:00raw85,600원85,800원85,600원85,600원6,827
cmunp4wuq0uwc10ivxy6wqfw9stock-5m055550:20260930:14452026-09-30 14:45:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wum0uwb10iv4yvvgr981
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 14:45:00raw106,100원106,300원106,100원106,300원11,748
cmunp4ws30uvs10iv3sqjvrjkstock-5m005380:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4ws00uvr10iv3hc3eiwc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:50:00raw345,000원345,500원345,000원345,000원4,045
cmunp4wru0uvq10ivjsnrcyslstock-5m000660:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wrq0uvp10iv3u66dkyd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 14:50:00raw1,790,000원1,796,000원1,789,000원1,789,000원31,436
cmunp4wrj0uvo10ivf61bmchestock-5m005930:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wre0uvn10ivvd9mjsak1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:50:00raw270,500원271,500원270,500원270,750원106,153
cmunp4wsw0uvy10ivt7hvqg75stock-5m035720:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wss0uvx10ivzoo0gpec1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:50:00raw33,475원33,600원33,450원33,500원16,868
cmunp4wtx0uw610ive1ud75a2stock-5m005490:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wtt0uw510ivow5f9yvx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:50:00raw306,000원306,500원306,000원306,000원2,128
cmunp4wu60uw810ivcl4qkpibstock-5m000270:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wu20uw710ivbgwueffq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:50:00raw113,300원113,400원113,200원113,300원10,355
cmunp4wsm0uvw10iv41py1opmstock-5m035420:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wsi0uvv10ivlws5mv4i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 14:50:00raw193,000원193,200원193,000원193,000원5,768
cmunp4wug0uwa10iv0cmmg4f7stock-5m105560:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wuc0uw910ivakdifmsy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 14:50:00raw168,800원169,300원168,600원168,900원10,246
cmunp4wuy0uwe10ivr4x6ypa8stock-5m055550:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wuu0uwd10ivyitnrrv11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 14:50:00raw106,200원106,300원106,200원106,200원10,201
cmunp4wv70uwg10ivi326tsrhstock-5m207940:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wv40uwf10ivvbd11f1t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:50:00raw1,393,000원1,394,000원1,393,000원1,393,000원615
cmunp4wvh0uwi10ivhknjubklstock-5m373220:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wvd0uwh10ivs8a34dtv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 14:50:00raw356,500원357,500원356,500원357,000원3,319
cmunp4wvq0uwk10ivdnoyqo0nstock-5m012330:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wvm0uwj10ivpkimm5t81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:50:00raw364,500원365,000원364,000원365,000원2,843
cmunp4wsd0uvu10iv1u27ajnistock-5m066570:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4ws90uvt10iv4gmipeyv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 14:50:00raw213,000원214,000원213,000원214,000원6,944
cmunp4ww00uwm10ivxy0hutefstock-5m096770:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wvx0uwl10iv8yg6v76a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 14:50:00raw149,400원149,500원149,200원149,200원5,461
cmunp4wwa0uwo10ivl5e2obd6stock-5m028260:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4ww60uwn10ivnoo4vlz31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:50:00raw341,000원342,000원341,000원341,500원2,728
cmunp4wwk0uwq10ivfmjssm78stock-5m034730:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wwg0uwp10iv19hup9ab1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:50:00raw586,500원589,000원586,000원586,000원2,511
cmunp4wwu0uws10ivq3hhtd5zstock-5m003550:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wwq0uwr10ivvwgklz6l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:50:00raw110,100원110,200원110,000원110,000원2,127
cmunp4wx50uwu10ivyuoop8yfstock-5m015760:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wx10uwt10ivq9nttx241
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 14:50:00raw30,000원30,050원29,950원30,000원10,191
cmunp4wxf0uww10ivplh4cquhstock-5m030200:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wxc0uwv10ivhkwbaf321
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 14:50:00raw52,000원52,000원51,900원51,900원1,522
cmunp4wxt0uwy10ivkpp6iqtostock-5m017670:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wxo0uwx10ivcio1p2bw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 14:50:00raw85,600원85,700원85,500원85,600원4,878
cmunp4wt40uw010ivzjoaronhstock-5m006400:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wt10uvz10iv5y1dh1or1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 14:50:00raw515,000원516,000원515,000원516,000원1,734
cmunp4wte0uw210iv7gkkhcb5stock-5m051910:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wta0uw110iv9oz77lu61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 14:50:00raw250,500원251,500원250,500원251,000원5,035
cmunp4wtn0uw410ivt334evpdstock-5m068270:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wtj0uw310ivzim2wbpc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 14:50:00raw178,300원178,300원178,000원178,100원5,084
cmunpbb5a0uxs10ivi1qtg2q1stock-5m373220:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb560uxr10ivf5s0nec01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 14:55:00raw357,000원357,500원356,500원357,500원4,844
cmunpbb1i0ux010ivvk5yd4gmstock-5m005930:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb130uwz10ivkfycu82k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:55:00raw270,750원271,500원270,000원270,500원160,169
cmunpbb1s0ux210ivmk57wpyqstock-5m000660:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb1p0ux110ivv0cw91861
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 14:55:00raw1,790,000원1,792,000원1,785,000원1,787,000원26,772
cmunpbb230ux410ivey5kdix3stock-5m005380:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb1z0ux310ivwfgnraw71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:55:00raw345,000원345,500원345,000원345,500원5,238
cmunpbb360uxc10iv1fmogkaostock-5m006400:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb320uxb10iv997p99dj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 14:55:00raw515,000원517,000원514,000원515,000원6,152
cmunpbb3g0uxe10ivrt4lqcygstock-5m051910:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb3c0uxd10iver2ns4qe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 14:55:00raw250,500원251,000원250,500원250,500원4,150
72,157건 중 68,251–68,300← 이전1366 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬