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
cmunpbb3q0uxg10ivjs1zddz8stock-5m068270:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb3m0uxf10ivu3t9y6i41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 14:55:00raw178,200원178,500원178,100원178,200원7,230
cmunpbb2d0ux610ivqc2u8ymdstock-5m066570:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb290ux510iv85j3e66i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 14:55:00raw213,500원214,500원213,000원213,500원6,427
cmunpbb3z0uxi10iv82zw5fuhstock-5m005490:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb3w0uxh10ivpqc3r48u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:55:00raw306,000원306,500원306,000원306,000원2,096
cmunpbb490uxk10iv63s1ub37stock-5m000270:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb450uxj10ivws29ltf11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:55:00raw113,300원113,400원113,100원113,300원8,138
cmunpbb4i0uxm10iv3iqc2n2tstock-5m105560:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb4e0uxl10ivgk0a7gj01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 14:55:00raw168,900원169,300원168,800원168,900원8,420
cmunpbb4r0uxo10ivsik1lhp3stock-5m055550:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb4o0uxn10ivunwhjdlc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 14:55:00raw106,200원106,300원106,200원106,200원11,771
cmunpbb500uxq10ivn0de7e5nstock-5m207940:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb4x0uxp10ivyu9xjtwt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:55:00raw1,393,000원1,394,000원1,393,000원1,393,000원928
cmunpbb5j0uxu10iv6ztoy7wwstock-5m012330:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb5f0uxt10ivquitaq8q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:55:00raw364,500원365,500원364,000원364,500원4,940
cmunpbb5t0uxw10ivqbirrxk1stock-5m096770:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb5p0uxv10ivngekwk5y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 14:55:00raw149,300원149,500원149,000원149,400원5,956
cmunpbb2m0ux810ivge1c93thstock-5m035420:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb2j0ux710ivwv9cf68x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 14:55:00raw193,100원193,400원193,100원193,100원3,701
cmunpbb620uxy10iv5h8m9moxstock-5m028260:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb5y0uxx10ivh2oyx42l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:55:00raw341,500원342,500원341,000원342,000원4,637
cmunpbb2w0uxa10ivgp88xxqnstock-5m035720:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb2s0ux910ivbzmjseeo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:55:00raw33,500원33,550원33,500원33,500원13,910
cmunpbb6c0uy010ivfjhtm2zqstock-5m034730:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb680uxz10ivz5v1r6sb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:55:00raw587,000원588,000원585,000원587,000원1,808
cmunpbb6l0uy210ivimso0u8ostock-5m003550:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb6h0uy110iv0n7cfsgw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:55:00raw110,000원110,700원110,000원110,200원4,287
cmunpbb6v0uy410ivsp6h6hc1stock-5m015760:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb6r0uy310ivknsm6gcn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 14:55:00raw30,000원30,100원29,950원30,000원10,169
cmunpbb740uy610ive95sbsrostock-5m030200:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb700uy510ivd49qs3um1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 14:55:00raw52,000원52,000원51,800원51,900원4,824
cmunpbb7f0uy810ivcdtzusldstock-5m017670:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb7b0uy710iv58zioc2v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 14:55:00raw85,600원85,900원85,600원85,700원7,166
cmunphpl00uz610ivhpdnaofnstock-5m034730:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphpkw0uz510ivmpk4qnkp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 15:00:00raw587,000원588,000원586,000원587,000원2,345
cmunphpkr0uz410ivkwahkh9dstock-5m028260:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphpkn0uz310ivpglszuyq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 15:00:00raw341,500원343,000원341,500원343,000원3,341
cmunphpkh0uz210ivtf2e8bf3stock-5m096770:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphpkd0uz110iv2aqi5gu81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 15:00:00raw149,500원149,600원149,400원149,600원5,036
cmunphpk80uz010ivt0io8cexstock-5m012330:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphpk40uyz10ivxw13siy91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 15:00:00raw364,000원364,500원363,500원363,500원2,946
cmunphpjz0uyy10ivz3z34wm8stock-5m207940:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphpjv0uyx10ivjndi6sp51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 15:00:00raw1,393,000원1,394,000원1,393,000원1,394,000원631
cmunphpjp0uyw10ivpl5y47kestock-5m055550:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphpjl0uyv10iv2rqmljgn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 15:00:00raw106,200원106,600원106,200원106,600원23,702
cmunpo50g0v0810ivrkl9u3qtstock-5m373220:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo50b0v0710ivokzo2qnk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 15:00:00raw357,500원357,500원356,500원357,000원2,653
cmunphpjf0uyu10iv6t3p5azpstock-5m105560:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphpjb0uyt10iv6imhf4xl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 15:00:00raw168,900원169,400원168,900원169,300원10,185
cmunphpj50uys10iv53e6bafzstock-5m000270:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphpj10uyr10iv18olumvx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 15:00:00raw113,300원113,400원113,100원113,100원8,391
cmunphpiw0uyq10ivn4gvt7ikstock-5m005490:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphpit0uyp10ivvpuhev1z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 15:00:00raw306,000원306,500원305,500원306,000원4,515
cmunphpin0uyo10iv497jdu54stock-5m068270:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphpij0uyn10ivq4vmcrku1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 15:00:00raw178,200원178,300원178,000원178,100원4,001
cmunphpgs0uya10ivfv63hkcqstock-5m005930:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphpgo0uy910ivubpj90ha1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 15:00:00raw270,500원271,000원269,500원270,250원153,485
cmunphph20uyc10ivjl4c6pe4stock-5m000660:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphpgy0uyb10ivcg81calp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 15:00:00raw1,788,000원1,791,000원1,784,000원1,788,000원25,469
cmunphphb0uye10iv71quplaystock-5m005380:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphph80uyd10iv4izgljxq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 15:00:00raw345,000원345,500원345,000원345,000원8,763
cmunphphk0uyg10ivq52ab8enstock-5m066570:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphphh0uyf10iv2mzjfi9b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 15:00:00raw214,000원214,500원213,500원214,000원6,893
cmunphpht0uyi10ivgj8i4cu0stock-5m035420:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphphp0uyh10ivrzriawil1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 15:00:00raw193,100원193,300원193,100원193,100원3,781
cmunphpid0uym10ivyl3e62szstock-5m051910:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphpi90uyl10ivnxiawp0j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 15:00:00raw251,000원251,000원250,500원251,000원4,161
cmunphpi20uyk10ivjy33qpt4stock-5m035720:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphphy0uyj10ivr2paq5fo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 15:00:00raw33,500원33,600원33,500원33,600원7,519
cmunpo4wa0uzs10iv5hyqg2fistock-5m006400:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo4w30uzr10ivzb4c63x01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 15:00:00raw515,000원516,000원514,000원515,000원2,318
cmunphpm10uze10ivfqrmcai5stock-5m017670:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphplx0uzd10ivoxcf4ate1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 15:00:00raw85,700원85,900원85,600원85,800원2,703
cmunphpls0uzc10ive2o5ad27stock-5m030200:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphplp0uzb10ivyofm8q1t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 15:00:00raw51,900원52,000원51,800원51,900원3,132
cmunphplj0uza10iv0fnagb2cstock-5m015760:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphplf0uz910ivlr15dij01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 15:00:00raw30,000원30,100원30,000원30,100원9,707
cmunphpl90uz810ivdi0cdmvdstock-5m003550:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphpl50uz710ivrdh3j9sw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 15:00:00raw110,200원110,300원109,900원110,200원4,639
cmunpo4vs0uzq10ivhmtem0dastock-5m035720:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo4vn0uzp10ivy1ggnzy51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 15:05:00raw33,550원33,600원33,550원33,600원4,777
cmunpo4wr0uzu10ivr6vg8l7kstock-5m006400:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo4wk0uzt10iv4sibrxqk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 15:05:00raw514,000원515,000원514,000원515,000원1,657
cmunpo4xb0uzw10ivijo2q1z0stock-5m051910:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo4x40uzv10iv85hcaw0g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 15:05:00raw250,500원252,000원250,500원251,000원5,508
cmunpo4xv0uzy10iv1kg7moozstock-5m068270:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo4xo0uzx10ivqxfc1og21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 15:05:00raw178,000원178,300원177,900원178,000원5,061
cmunpo4yd0v0010ivhoinrrf2stock-5m005490:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo4y90uzz10iv2dt8t3lz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 15:05:00raw306,000원306,000원305,000원305,500원3,668
cmunpo4yx0v0210iva5fj3szystock-5m000270:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo4yq0v0110iv42a0fpmr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 15:05:00raw113,200원113,200원112,900원112,900원22,445
cmunpo4zi0v0410ivso4vz2yestock-5m105560:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo4zb0v0310iv8c51crqd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 15:05:00raw169,300원169,500원169,000원169,200원9,633
cmunpo4zz0v0610ivfa6hsj0cstock-5m207940:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo4zv0v0510ivimlznv4p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 15:05:00raw1,393,000원1,394,000원1,393,000원1,393,000원565
cmunpo50o0v0a10ivx5802e9estock-5m373220:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo50k0v0910ivakqowwdk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 15:05:00raw357,000원357,000원356,000원356,500원4,025
cmunpo50z0v0c10ivd71dshlzstock-5m012330:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo50v0v0b10ivwnzzizw31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 15:05:00raw363,500원364,500원363,500원363,500원4,378
72,157건 중 68,301–68,350← 이전1367 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬