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
cmunqdu820v4q10ivb022nr9nstock-5m066570:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:172026-09-30 15:35:17cmunqdu7w0v4p10ivo4n4pz2e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 15:25:00raw212,500원212,500원212,500원212,500원0
cmunqdu7m0v4o10ivcymcbb9zstock-5m005380:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:172026-09-30 15:35:17cmunqdu7h0v4n10iv6hh8zts71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 15:25:00raw345,500원345,500원345,500원345,500원0
cmunqdu770v4m10iv1hb2zrh1stock-5m000660:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:172026-09-30 15:35:17cmunqdu730v4l10iva7s3u6uw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 15:25:00raw1,784,000원1,784,000원1,784,000원1,784,000원0
cmunqdu6r0v4k10ivitq1i7sustock-5m005930:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:172026-09-30 15:35:17cmunqdu6e0v4j10iv0j9d2sj61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 15:25:00raw269,500원269,500원269,500원269,500원0
cmunqka0e0v6c10ivl8n83rmrstock-5m000270:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqka080v6b10ivvrmxojvu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 15:25:00raw112,900원112,900원112,900원112,900원0
cmunqk9wx0v5u10ivfkof73g6stock-5m005380:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqk9wu0v5t10ivqc53071f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 15:30:00raw345,500원345,500원345,500원345,500원0
cmunqk9zu0v6a10iv9so1r3w1stock-5m005490:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqk9zo0v6910ivih5muugh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 15:30:00raw306,500원306,500원306,500원306,500원0
cmunqka0u0v6e10iveas82de7stock-5m000270:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqka0p0v6d10ivr6j1799k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 15:30:00raw112,900원112,900원112,900원112,900원0
cmunqka1t0v6i10ivztdpey3nstock-5m105560:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqka1p0v6h10ivna3bb06p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 15:30:00raw169,700원169,700원169,700원169,700원0
cmunqka2b0v6m10iv3o8mwl3vstock-5m055550:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqka280v6l10iv43ake7fq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 15:30:00raw106,500원106,500원106,500원106,500원0
cmunqka2j0v6o10iv2fqfcvljstock-5m207940:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqka2g0v6n10iv0vk8e04x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 15:30:00raw1,395,000원1,395,000원1,395,000원1,395,000원0
cmunqka2s0v6q10ivkz9c9ipfstock-5m373220:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqka2p0v6p10iv4ksco2f71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-30 15:30:00raw357,000원357,000원357,000원357,000원0
cmunqk9y50v6410iv9kpbgkm2stock-5m051910:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqk9y10v6310iv79ehpqhc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 15:30:00raw250,500원250,500원250,500원250,500원0
cmunqka300v6s10ivuemp71o5stock-5m012330:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqka2x0v6r10ivljtfxxyk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 15:30:00raw363,500원363,500원363,500원363,500원0
cmunqka390v6u10iv0wu76v75stock-5m096770:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqka360v6t10ivabg5aus21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 15:30:00raw148,700원148,700원148,700원148,700원0
cmunqka3i0v6w10ivyaul62shstock-5m028260:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqka3e0v6v10ivd6gias1j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 15:30:00raw341,500원341,500원341,500원341,500원0
cmunqka3q0v6y10iveec0xvkmstock-5m003550:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqka3n0v6x10ivxqs1ujr11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 15:30:00raw110,700원110,700원110,700원110,700원0
cmunqka3z0v7010ivv6wlq3w1stock-5m015760:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqka3v0v6z10iv7tikdot91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-30 15:30:00raw30,000원30,000원30,000원30,000원0
cmunqka470v7210ivqm9yu4tcstock-5m030200:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqka440v7110ivo2ivs9pg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-30 15:30:00raw51,900원51,900원51,900원51,900원0
cmunqka4g0v7410ivb7rvlsmostock-5m017670:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqka4c0v7310ivizvihz1t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-30 15:30:00raw85,600원85,600원85,600원85,600원0
cmunqk9xv0v6210ivewniui8pstock-5m006400:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqk9xs0v6110iv4d5giter1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 15:30:00raw515,000원515,000원515,000원515,000원0
cmunqk9xn0v6010iv7xk9qqspstock-5m035720:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqk9xk0v5z10ivmt6zs1bt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 15:30:00raw33,550원33,550원33,550원33,550원0
cmunqk9xe0v5y10ivj1gfunumstock-5m035420:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqk9xb0v5x10ivhw9iz23t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 15:30:00raw193,400원193,400원193,400원193,400원0
cmunqk9x50v5w10ivd468q49tstock-5m066570:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqk9x20v5v10ivzrkcivo01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 15:30:00raw212,500원212,500원212,500원212,500원0
cmunqk9ys0v6610ivhkqidqm0stock-5m068270:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqk9yn0v6510iv9xiz8mnf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-30 15:30:00raw177,900원177,900원177,900원177,900원0
cmunqk9wo0v5s10iv7t0kymdostock-5m000660:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqk9wl0v5r10ivfpffzzc81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 15:30:00raw1,784,000원1,784,000원1,784,000원1,784,000원0
cmunqk9wf0v5q10ivvr2820pgstock-5m005930:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqk9wb0v5p10ivnjd1h4gl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 15:30:00raw269,500원269,500원269,500원269,500원0
cmunvwz3q0v8m10ivre9k6no4stock-5m034730:20260930:15302026-09-30 15:30:00instantevent2026-09-30 18:10:082026-09-30 18:10:08cmunvwz3f0v8l10ivgcp4o2sd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 15:30:00raw588,000원588,000원588,000원588,000원22,771
cmuos2kwr0v9b10ivt3fdg8xfstock-5m105560:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kwn0v9a10ivxlt5byr71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 09:00:00raw167,100원169,200원167,000원168,700원113,082
cmuos2ktu0v8p10iv81r2q0mrstock-5m005930:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:172026-10-01 09:10:17cmuos2ktf0v8o10iv0hp5mmuy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:00:00raw266,500원267,500원265,500원266,000원680,021
cmuos2ku40v8r10iv9yre2m7mstock-5m000660:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:172026-10-01 09:10:17cmuos2ku00v8q10ivpi4hdswf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 09:00:00raw1,762,000원1,767,000원1,749,000원1,756,000원124,745
cmuos2kue0v8t10iv09nh8mifstock-5m005380:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:172026-10-01 09:10:17cmuos2kua0v8s10iv3ufij6yo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:00:00raw348,500원348,500원345,000원346,000원43,414
cmuos2kun0v8v10ivqggj8951stock-5m066570:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:172026-10-01 09:10:17cmuos2kuj0v8u10ivycjcpp0l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 09:00:00raw211,000원211,500원207,000원207,500원32,569
cmuos2kux0v8x10ivgbdc6lnhstock-5m035420:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kut0v8w10ivphm8jiro1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 09:00:00raw193,700원193,700원191,300원191,900원22,140
cmuos2kv70v8z10ivonnart1jstock-5m035720:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kv30v8y10ivd52yuuhu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:00:00raw33,600원33,700원33,200원33,350원44,592
cmuos2kvh0v9110ivk3fkb2kgstock-5m006400:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kvd0v9010ivs3unlznh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 09:00:00raw510,000원514,000원506,000원512,000원10,599
cmuos2kvq0v9310ivtjgk58avstock-5m051910:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kvm0v9210iv4levb6mh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 09:00:00raw250,000원256,000원248,500원255,500원16,380
cmuos2kw00v9510ivg1fohbmlstock-5m068270:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kvv0v9410ivsmtm55vk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 09:00:00raw179,100원181,000원178,200원180,400원24,228
cmuos2kw90v9710ivqvr1aj55stock-5m005490:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kw50v9610ivtlj43pbo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 09:00:00raw308,500원311,500원305,500원310,500원15,854
cmuos2kwi0v9910iv9ql62wklstock-5m000270:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kwe0v9810ivd1vl4m4i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:00:00raw112,400원114,500원112,300원114,400원61,489
cmuos2kwz0v9d10ivcq63om2ostock-5m055550:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kwv0v9c10ivrmfbvgfr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 09:00:00raw103,500원106,300원103,500원105,500원121,779
cmuos2kxk0v9f10iv9u62on0vstock-5m207940:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kxa0v9e10iv3859g82d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:00:00raw1,390,000원1,400,000원1,389,000원1,397,000원1,313
cmuos2kxt0v9h10ivjml2aexestock-5m373220:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kxq0v9g10iv93xoreec1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 09:00:00raw355,000원357,500원352,000원356,500원8,482
cmuos2ky30v9j10iv6eipfzp8stock-5m012330:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kxz0v9i10ivntzd6y1e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 09:00:00raw382,500원386,500원371,500원375,500원69,609
cmuos2kyd0v9l10ivskhaez5estock-5m096770:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2ky90v9k10ivdgv23m5o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 09:00:00raw148,900원149,900원148,300원149,500원20,463
cmuos2kyl0v9n10ivh5t9kvmkstock-5m028260:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kyi0v9m10ivmw9u6y9g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 09:00:00raw339,000원340,000원337,500원338,000원7,217
cmuos2kyu0v9p10iveablw51rstock-5m034730:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kyq0v9o10ivqeptaei71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 09:00:00raw590,000원591,000원569,000원573,000원4,016
cmuos2kz20v9r10ivpjf10t6pstock-5m003550:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kyz0v9q10ivpz5sdd721
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 09:00:00raw109,800원110,300원109,400원110,100원3,065
cmuos2kzb0v9t10iv5nziqul3stock-5m015760:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kz70v9s10ivoth0t3ut1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 09:00:00raw30,150원30,350원30,000원30,300원82,910
cmuos2kzj0v9v10iv9cp24aubstock-5m017670:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kzf0v9u10ivexddpyfj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 09:00:00raw85,500원85,600원85,100원85,600원13,231
72,157건 중 68,451–68,500← 이전1370 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬