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
cmunq0yz60v3210ivx257jbaxstock-5m030200:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yz30v3110ivl41e3ywc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 15:15:00raw51,900원52,100원51,800원52,100원5,549
cmunq0ytq0v2410iv7gpxj3b3stock-5m066570:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0ytj0v2310ivg4br5w9h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 15:15:00raw213,500원213,500원213,000원213,000원8,101
cmunq0yzo0v3610ivgm042gegstock-5m017670:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yzk0v3510ivkn2v6uus1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 15:15:00raw85,800원86,000원85,700원86,000원5,616
cmunq0yr50v1y10iv1h09nokvstock-5m005930:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yqs0v1x10iv1luxy80n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 15:15:00raw269,750원270,000원269,500원269,500원83,277
cmunq0yua0v2610ivnqhb79tistock-5m035420:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yu40v2510ivl2y9e1mi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 15:15:00raw193,300원193,500원193,200원193,400원3,856
cmunq0yuv0v2810ivvbdwdxldstock-5m035720:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yuo0v2710ivc2rhs9wa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 15:15:00raw33,600원33,650원33,550원33,650원17,467
cmunq0yvf0v2a10ivwqw1f684stock-5m068270:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yv80v2910ivqgg6m7kx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 15:15:00raw178,100원178,100원177,900원177,900원4,758
cmunq0ysb0v2010ivmpg81qe6stock-5m000660:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0ys20v1z10ivui7t6pty1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 15:15:00raw1,783,000원1,785,000원1,781,000원1,784,000원29,253
cmunq0yt20v2210ivd9d765r7stock-5m005380:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yst0v2110ivlxlhe7a21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 15:15:00raw344,500원345,500원344,500원345,000원15,538
cmunq7enk0v4610iv5r0z5w62stock-5m373220:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7eng0v4510iva84um4i31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 15:20:00raw357,000원357,000원357,000원357,000원0
cmunq7ege0v3810ivkbolfqgjstock-5m005930:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7eg30v3710ivjy77xtz81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 15:20:00raw269,500원269,500원269,500원269,500원0
cmunq7eh60v3a10ivsf25i2tvstock-5m000660:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7egy0v3910iv2cy1629h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 15:20:00raw1,784,000원1,784,000원1,784,000원1,784,000원0
cmunq7ehx0v3c10ivj09og69gstock-5m005380:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7eho0v3b10ivhizsh6el1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 15:20:00raw345,000원345,000원345,000원345,000원0
cmunq7eio0v3e10ivqdsq5pyzstock-5m066570:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7eie0v3d10ivvj9dljof1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 15:20:00raw213,000원213,000원213,000원213,000원0
cmunq7ej80v3g10ivdbog7mo8stock-5m035420:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7ej10v3f10iv5o3n2x6u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 15:20:00raw193,400원193,400원193,400원193,400원0
cmunq7ejs0v3i10ivo071tldlstock-5m035720:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7ejl0v3h10iv8vy2kngg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 15:20:00raw33,550원33,550원33,550원33,550원0
cmunq7ekp0v3m10ivh5wxhq8vstock-5m006400:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7eki0v3l10ivgsfyyp231
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 15:20:00raw515,000원515,000원515,000원515,000원0
cmunq7el70v3q10ivvmr3fspgstock-5m051910:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7el30v3p10iv8g3y7url1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 15:20:00raw250,500원250,500원250,500원250,500원0
cmunq7elg0v3s10ivqhf0kj7bstock-5m068270:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7elc0v3r10iv9135mu261
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 15:20:00raw177,900원177,900원177,900원177,900원0
cmunq7elw0v3u10iv22h80rdustock-5m005490:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7elq0v3t10iv65w9xjp91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 15:20:00raw306,500원306,500원306,500원306,500원0
cmunq7em90v3w10ivv1uaxxmgstock-5m000270:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7em50v3v10iv4olgadwv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 15:20:00raw112,900원112,900원112,900원112,900원0
cmunq7emi0v3y10ivadxkjw4vstock-5m105560:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7eme0v3x10iv82ozzvqs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 15:20:00raw169,700원169,700원169,700원169,700원0
cmunq7ems0v4010ivq84xz808stock-5m055550:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7emo0v3z10iv1hrqm2hs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 15:20:00raw106,100원106,100원106,100원106,100원0
cmunq7en20v4210iv3d6j0nyfstock-5m207940:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7emy0v4110ivn9dodd8l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 15:20:00raw1,395,000원1,395,000원1,395,000원1,395,000원0
cmunq7enu0v4810ivmlmhaxmwstock-5m096770:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7enq0v4710iv1pmxznqy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 15:20:00raw149,200원149,200원149,200원149,200원0
cmunq7eo40v4a10ivzgo6zan1stock-5m028260:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7eo00v4910ivh3ciab311
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 15:20:00raw342,000원342,000원342,000원342,000원0
cmunq7eoe0v4c10ivt9g5frtastock-5m034730:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7eoa0v4b10iv82qn5lo61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 15:20:00raw587,000원587,000원587,000원587,000원0
cmunq7eoo0v4e10ivdwwul0costock-5m003550:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7eok0v4d10iv6g3biy361
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 15:20:00raw110,600원110,600원110,600원110,600원0
cmunq7eox0v4g10ivqwqo31hdstock-5m030200:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7eot0v4f10iv1rjhklke1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 15:20:00raw51,900원51,900원51,900원51,900원0
cmunq7ep60v4i10iv9gi3su6bstock-5m017670:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7ep30v4h10iv54ybw85w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 15:20:00raw86,000원86,000원86,000원86,000원0
cmunqduai0v5610ivvt93uydastock-5m012330:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:35:182026-09-30 15:35:18cmunqduae0v5510iv724b8wcc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 15:20:00raw363,500원363,500원363,500원363,500원0
cmunqduc20v5i10ivuikox8drstock-5m015760:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:35:182026-09-30 15:35:18cmunqduby0v5h10ivn7agcuvp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 15:20:00raw30,000원30,000원30,000원30,000원0
cmunqka230v6k10ivzbp9jw2nstock-5m055550:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqka1z0v6j10ivw7pj43521
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 15:25:00raw106,500원106,500원106,500원106,500원0
cmunqk9zd0v6810ivthf3chfkstock-5m005490:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqk9z80v6710ivyio0cxzz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 15:25:00raw306,500원306,500원306,500원306,500원0
cmunqka1e0v6g10ivxg969lllstock-5m105560:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqka190v6f10ivkbqyv5761
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 15:25:00raw169,700원169,700원169,700원169,700원0
cmunqducr0v5o10iv2362nxa6stock-5m017670:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:182026-09-30 15:35:18cmunqduco0v5n10ivvmfmd47q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 15:25:00raw85,600원85,600원85,600원85,600원0
cmunqduci0v5m10ivx3dtah71stock-5m030200:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:182026-09-30 15:35:18cmunqducf0v5l10ivvetow4om1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 15:25:00raw51,900원51,900원51,900원51,900원0
cmunqduc90v5k10iv1oj5u98xstock-5m015760:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:182026-09-30 15:35:18cmunqduc60v5j10ivdcp1icx21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 15:25:00raw30,000원30,000원30,000원30,000원0
cmunqdubs0v5g10iv1q1c11w7stock-5m003550:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:182026-09-30 15:35:18cmunqdubo0v5f10ivt6gfu7jj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 15:25:00raw110,700원110,700원110,700원110,700원0
cmunqdubj0v5e10iv263tbt7dstock-5m034730:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:182026-09-30 15:35:18cmunqdubf0v5d10iv7epg7jjg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 15:25:00raw588,000원588,000원588,000원588,000원0
cmunqdub90v5c10ivncpxp9cestock-5m028260:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:182026-09-30 15:35:18cmunqdub50v5b10ivz74uv6231
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 15:25:00raw341,500원341,500원341,500원341,500원0
cmunqdub00v5a10iv3dlnokfwstock-5m096770:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:182026-09-30 15:35:18cmunqduaw0v5910iv5lkal0gf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 15:25:00raw148,700원148,700원148,700원148,700원0
cmunqduaq0v5810ivxyikps84stock-5m012330:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:182026-09-30 15:35:18cmunqduan0v5710iva762ftg51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 15:25:00raw363,500원363,500원363,500원363,500원0
cmunqdua60v5410ivqodtbsgrstock-5m373220:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:182026-09-30 15:35:18cmunqdua20v5310iv9zmd5kv81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 15:25:00raw357,000원357,000원357,000원357,000원0
cmunqdu9t0v5210ivc4egrtnbstock-5m207940:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:182026-09-30 15:35:18cmunqdu9q0v5110ivo05j15pe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 15:25:00raw1,395,000원1,395,000원1,395,000원1,395,000원0
cmunqdu9i0v5010ivo0u65jdhstock-5m068270:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:182026-09-30 15:35:18cmunqdu9f0v4z10ivw5x0fw591
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 15:25:00raw177,900원177,900원177,900원177,900원0
cmunqdu990v4y10iv195bw7s1stock-5m051910:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:172026-09-30 15:35:17cmunqdu960v4x10ivn2oy0h3r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 15:25:00raw250,500원250,500원250,500원250,500원0
cmunqdu900v4w10ivgulb2t46stock-5m006400:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:172026-09-30 15:35:17cmunqdu8x0v4v10iv5uxieg591
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 15:25:00raw515,000원515,000원515,000원515,000원0
cmunqdu8r0v4u10iv33xladnjstock-5m035720:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:172026-09-30 15:35:17cmunqdu8o0v4t10ivxlj6xnvx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 15:25:00raw33,550원33,550원33,550원33,550원0
cmunqdu8f0v4s10ivv20471w6stock-5m035420:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:172026-09-30 15:35:17cmunqdu8b0v4r10iv2f7zbdf81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 15:25:00raw193,400원193,400원193,400원193,400원0
72,157건 중 68,401–68,450← 이전1369 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬