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
cmunpo5190v0e10ivby2r71kjstock-5m096770:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo5150v0d10ivswmu8uvs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 15:05:00raw149,600원149,600원148,900원149,000원6,946
cmunpo51i0v0g10ivl6hvey7nstock-5m028260:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo51f0v0f10iv95khx5iq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 15:05:00raw342,500원343,000원341,500원341,500원4,857
cmunpo51t0v0i10ivmnkghshistock-5m034730:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo51p0v0h10ivx2kdbgpm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 15:05:00raw588,000원589,000원585,000원585,000원2,878
cmunpo5220v0k10ivenuarznqstock-5m003550:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo51z0v0j10ivz3l0zghx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 15:05:00raw110,200원110,300원110,000원110,100원4,058
cmunpo52c0v0m10ivads13o37stock-5m015760:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo5280v0l10iv7sd8b0lc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 15:05:00raw30,050원30,100원30,000원30,050원13,370
cmunpo52l0v0o10ivreh04kwbstock-5m030200:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo52h0v0n10ivjuihh4sv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 15:05:00raw51,900원51,900원51,800원51,900원1,463
cmunpo52v0v0q10ivjif4a6kqstock-5m017670:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo52r0v0p10iv8fy3daj91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 15:05:00raw85,900원85,900원85,700원85,900원5,599
cmunpujux0v1c10iv5cn2bcc5stock-5m055550:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:20:182026-09-30 15:20:18cmunpujut0v1b10ivpuukavf21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 15:05:00raw106,500원106,600원106,200원106,400원16,067
cmunpo4sa0uzg10ivca4utbbostock-5m005930:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo4s00uzf10iv7hnkqmpr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 15:05:00raw270,000원270,500원269,000원270,000원147,742
cmunpo4t30uzi10iv8iiysfydstock-5m000660:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo4su0uzh10ivps2yxxdw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 15:05:00raw1,789,000원1,789,000원1,780,000원1,783,000원22,907
cmunpo4tq0uzk10iv4mzdnwh6stock-5m005380:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo4tk0uzj10iv3tybku051
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 15:05:00raw345,000원345,500원345,000원345,500원5,117
cmunpo4ug0uzm10ivciabqadxstock-5m066570:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo4u70uzl10ivuatcghv41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 15:05:00raw213,500원214,500원212,500원212,500원12,038
cmunpo4v60uzo10ivr9hx42austock-5m035420:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo4ux0uzn10iv86r01lbg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 15:05:00raw193,100원193,300원193,100원193,200원6,634
cmunpujtl0v1210iv4ezotcqmstock-5m035720:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:182026-09-30 15:20:18cmunpujti0v1110iv68c7dqz31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 15:10:00raw33,550원33,600원33,550원33,600원7,975
cmunq0yvv0v2c10iv87iztcatstock-5m005490:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yvr0v2b10ivci3e8c3m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 15:10:00raw305,000원306,500원305,000원306,000원4,911
cmunq0ywl0v2i10ivynqw811qstock-5m105560:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0ywh0v2h10ivmahdrxg41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 15:10:00raw169,200원169,600원169,200원169,300원8,422
cmunq0yzg0v3410ivl5ybjjnrstock-5m017670:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yzc0v3310iv44ii4wwv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 15:10:00raw85,800원86,000원85,700원85,900원5,713
cmunpujy60v1w10ivgy6s5na6stock-5m030200:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:182026-09-30 15:20:18cmunpujy20v1v10ivg83tf1w91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 15:10:00raw51,850원51,900원51,800원51,900원2,238
cmunpujxx0v1u10ivdjnk1xttstock-5m015760:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:182026-09-30 15:20:18cmunpujxu0v1t10ivokbjbf931
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 15:10:00raw30,000원30,050원29,950원30,050원9,833
cmunpujxn0v1s10iviw5ookp2stock-5m003550:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:182026-09-30 15:20:18cmunpujxi0v1r10ivk9clhrv31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 15:10:00raw110,000원110,600원110,000원110,500원2,925
cmunpujx70v1q10ivm013ywqastock-5m034730:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:182026-09-30 15:20:18cmunpujwy0v1p10ivoc53zst11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 15:10:00raw585,000원589,000원585,000원586,000원2,660
cmunpujwh0v1o10ivu3z3ygpastock-5m028260:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:182026-09-30 15:20:18cmunpujwc0v1n10ivr4lga7xl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 15:10:00raw342,000원342,500원341,500원342,500원3,301
cmunpujw70v1m10ivljzv8tq4stock-5m096770:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:182026-09-30 15:20:18cmunpujw30v1l10ivo8dekkji1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 15:10:00raw148,900원149,300원148,900원149,300원6,880
cmunpujvx0v1k10ivo7vqtbg0stock-5m012330:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:182026-09-30 15:20:18cmunpujvt0v1j10ivaxuive131
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 15:10:00raw363,500원365,000원363,500원363,500원5,955
cmunpujvo0v1i10ivoh48w2mastock-5m373220:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:182026-09-30 15:20:18cmunpujvk0v1h10ivildgh8lv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 15:10:00raw356,500원357,000원356,000원357,000원2,542
cmunpujve0v1g10iv5g0xlndqstock-5m207940:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:182026-09-30 15:20:18cmunpujva0v1f10ivabc1c9u51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 15:10:00raw1,394,000원1,397,000원1,393,000원1,396,000원1,220
cmunpujv50v1e10ivpdn8a4f7stock-5m055550:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:182026-09-30 15:20:18cmunpujv10v1d10iva9f86tkt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 15:10:00raw106,400원106,800원106,200원106,300원25,968
cmunpujun0v1a10ive524ogjpstock-5m000270:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:182026-09-30 15:20:18cmunpujui0v1910ivlr16kpyr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 15:10:00raw113,000원113,000원112,800원112,900원25,941
cmunpujud0v1810ivakemzia8stock-5m068270:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:182026-09-30 15:20:18cmunpuju90v1710ivt4o3w9g01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 15:10:00raw178,000원178,300원178,000원178,100원4,813
cmunpuju30v1610ivq24qzj2jstock-5m051910:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:182026-09-30 15:20:18cmunpuju00v1510ivfqrk0ktn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 15:10:00raw250,500원251,500원250,500원251,000원5,228
cmunpujtu0v1410ivxi8ebzyzstock-5m006400:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:182026-09-30 15:20:18cmunpujtr0v1310iv7sglb1fa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 15:10:00raw514,000원515,000원514,000원515,000원3,725
cmunpujtb0v1010ivjo8i9diwstock-5m035420:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:172026-09-30 15:20:17cmunpujt80v0z10iv3h932aym1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 15:10:00raw193,200원193,400원193,200원193,400원4,088
cmunpujt20v0y10ivpv61w38estock-5m066570:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:172026-09-30 15:20:17cmunpujsz0v0x10iv8pkzt7f11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 15:10:00raw212,500원214,000원212,500원213,500원12,847
cmunpujst0v0w10ivqydfrzqvstock-5m005380:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:172026-09-30 15:20:17cmunpujsp0v0v10iv453jdrdq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 15:10:00raw345,000원345,500원344,500원345,000원17,986
cmunpujsk0v0u10ivrrhcdi2ystock-5m000660:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:172026-09-30 15:20:17cmunpujsh0v0t10iv65br2rgb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 15:10:00raw1,783,000원1,786,000원1,781,000원1,783,000원26,107
cmunpujsa0v0s10ivodlxzvjdstock-5m005930:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:172026-09-30 15:20:17cmunpujry0v0r10iv94gmnm591
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 15:10:00raw269,750원270,000원269,500원269,750원125,917
cmunq7ek80v3k10ivjosvoxtqstock-5m006400:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7ek40v3j10ivk2fd9cpb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 15:15:00raw515,000원516,000원514,000원515,000원5,096
cmunq7enb0v4410iv59cwg1jystock-5m373220:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7en70v4310ivgubeyqno1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 15:15:00raw356,500원357,000원356,500원357,000원2,122
cmunq0yw30v2e10ivluaktym1stock-5m005490:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yw00v2d10iv5jsrnwny1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 15:15:00raw306,000원306,500원305,500원306,500원2,319
cmunq0ywc0v2g10ivuc40jz62stock-5m000270:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yw80v2f10ivqqx6m3l91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 15:15:00raw112,900원113,100원112,800원112,900원21,269
cmunq7ekz0v3o10ivgkqjku1pstock-5m051910:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7ekv0v3n10iv0jqc2ply1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 15:15:00raw251,000원251,500원250,500원250,500원3,692
cmunq0ywu0v2k10ivvmdesi0rstock-5m105560:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0ywq0v2j10ivqtsv5yqw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 15:15:00raw169,300원169,500원169,200원169,400원7,315
cmunq0yx30v2m10iv58vtikm5stock-5m055550:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0ywz0v2l10ivp01ikob41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 15:15:00raw106,300원106,600원106,100원106,100원25,000
cmunq0yxd0v2o10ivvkowsff4stock-5m207940:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yx90v2n10ivnr5kgath1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 15:15:00raw1,395,000원1,398,000원1,395,000원1,397,000원944
cmunq0yxm0v2q10ivfzd3egzkstock-5m012330:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yxi0v2p10iv41hubonn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 15:15:00raw363,500원365,000원363,000원364,000원2,664
cmunq0yxv0v2s10ivnoocx72xstock-5m096770:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yxr0v2r10ivkso3y01j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 15:15:00raw149,300원149,300원149,000원149,200원6,363
cmunq0yy40v2u10ivumi6no54stock-5m028260:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yy10v2t10ivdxlc4nd51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 15:15:00raw342,500원343,000원342,000원342,000원2,213
cmunq0yye0v2w10ivntt2qaisstock-5m034730:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yya0v2v10ivez8gmo6x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 15:15:00raw586,000원590,000원586,000원587,000원2,329
cmunq0yyo0v2y10ivm7riukzfstock-5m003550:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yyk0v2x10iv4274w0s21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 15:15:00raw110,400원110,800원110,200원110,600원1,956
cmunq0yyx0v3010ivd074xa8jstock-5m015760:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yyt0v2z10ivmqhlj3f51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 15:15:00raw30,000원30,050원29,950원29,950원13,329
72,157건 중 68,351–68,400← 이전1368 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬