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
cmup03z860wuz10ivu4e81zzustock-5m012330:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z820wuy10ivgy8pmk8k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 12:45:00raw377,500원378,000원376,500원377,000원2,377
cmup03z8g0wv110ivow452z5estock-5m096770:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z8c0wv010ivw8qg88ht1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 12:45:00raw142,800원142,800원142,400원142,500원9,525
cmup03z8p0wv310ivhofwblxqstock-5m028260:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z8l0wv210iv2vyqhexd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 12:45:00raw341,500원342,500원341,500원342,500원1,412
cmup03z8z0wv510ivjcaxguj9stock-5m034730:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z8v0wv410iv0irdeuwz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 12:45:00raw579,000원580,000원578,000원579,000원770
cmup03z990wv710ivgn0n3zmdstock-5m003550:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z950wv610ivy33xo3i41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 12:45:00raw108,900원109,000원108,800원108,900원394
cmup03z9h0wv910iv0tkx58amstock-5m015760:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z9e0wv810ivg9ro0q7y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 12:45:00raw30,100원30,100원30,000원30,000원8,648
cmup03z9p0wvb10iv2zak6s1nstock-5m030200:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z9m0wva10ivrw2lv8ey1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 12:45:00raw51,800원51,800원51,700원51,800원2,433
cmup03z9z0wvd10ivpmvhjzbkstock-5m017670:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z9v0wvc10iv83nmjger1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 12:45:00raw86,100원86,100원85,800원85,800원2,570
cmup0afv20wvx10iv97sxwnn9stock-5m000270:20261001:12452026-10-01 12:45:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afuz0wvw10ivd07zc6701
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:45:00raw112,900원113,000원112,800원112,900원5,011
cmup0afsm0wvf10ivrsd7du8ostock-5m005930:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afs90wve10ivn4e7yvg41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:50:00raw272,250원273,000원272,250원273,000원98,327
cmup0afyl0wwn10ivwb4wgn8pstock-5m017670:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afyh0wwm10ivbkowlxjg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 12:50:00raw85,900원86,000원85,600원85,600원5,282
cmup0afyc0wwl10iv2o0i2vbistock-5m030200:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afy90wwk10ivso2zho971
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 12:50:00raw51,800원51,800원51,700원51,800원116
cmup0afy30wwj10iv3hpglkaqstock-5m015760:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afxz0wwi10ivepm3bdn31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 12:50:00raw30,000원30,100원30,000원30,000원4,042
cmup0nb8m0wy510iv1hwjcsjustock-5m035420:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nb8i0wy410iv5nmruc9q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 12:50:00raw191,600원191,800원191,600원191,650원4,829
cmup0afxt0wwh10ivh4ufie1estock-5m003550:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afxo0wwg10iv56hige9v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 12:50:00raw108,800원108,900원108,700원108,700원453
cmup0afxi0wwf10iv3mfxxqzkstock-5m034730:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afxe0wwe10iv4vfj3b2y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 12:50:00raw580,000원580,000원578,000원578,000원1,235
cmup0afx70wwd10ivnpr6vp5fstock-5m028260:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afx30wwc10ivjv1b7u8s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 12:50:00raw342,000원342,500원342,000원342,000원990
cmup0afwx0wwb10ivn5oaew48stock-5m096770:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afws0wwa10ivqb5yt7yg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 12:50:00raw142,400원142,600원142,400원142,600원4,504
cmup0afwm0ww910ivir652cmostock-5m012330:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afwi0ww810iv4y2cbqtw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 12:50:00raw377,000원378,000원376,500원376,500원1,909
cmup0afwc0ww710ivsk6k7fg5stock-5m373220:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afw90ww610iv7lpj2vyd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 12:50:00raw360,500원361,000원360,500원361,000원328
cmup0afw30ww510ivn170yex2stock-5m207940:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afw00ww410ivrntka8v61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:50:00raw1,437,000원1,437,000원1,436,000원1,437,000원78
cmup0afvu0ww310ivq92hwajnstock-5m055550:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afvq0ww210ivqz07350l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 12:50:00raw104,500원105,000원104,500원105,000원18,910
cmup0afvk0ww110iv8rqz2r91stock-5m105560:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afvg0ww010ivzzk2cz8a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 12:50:00raw166,500원166,900원166,400원166,800원14,739
cmup0afvb0wvz10iv5sjangfwstock-5m000270:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afv70wvy10iv8hvzo4bw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:50:00raw112,900원112,900원112,650원112,700원7,636
cmup0afut0wvv10ivmshlg4iastock-5m005490:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afuq0wvu10ivf9eiuw991
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 12:50:00raw306,000원306,000원305,500원306,000원341
cmup0afuk0wvt10iva9nypvkfstock-5m068270:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afug0wvs10ivct3x5p8q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 12:50:00raw182,600원182,800원182,500원182,700원1,856
cmup0afua0wvr10ivsuxby9fpstock-5m051910:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afu60wvq10ivmhg9pdjz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 12:50:00raw255,500원256,000원255,500원255,750원184
cmup0afu10wvp10ivjxlvjwg1stock-5m006400:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afty0wvo10ivfvb7wyrb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 12:50:00raw517,000원517,000원516,000원517,000원924
cmup0afts0wvn10iv12duhwetstock-5m035720:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afto0wvm10ivwocrz1xa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:50:00raw33,450원33,500원33,450원33,500원3,151
cmup0afti0wvl10ivo98vqcolstock-5m066570:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afte0wvk10iv9leoqa9j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 12:50:00raw210,000원211,000원210,000원210,500원2,168
cmup0aft80wvj10iv2a101n1nstock-5m005380:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0aft40wvi10iv0w091etc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:50:00raw346,500원347,000원346,500원346,750원684
cmup0afsx0wvh10ivlvuyg4izstock-5m000660:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afst0wvg10ivsrxvegf61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 12:50:00raw1,806,000원1,809,000원1,805,000원1,808,000원17,522
cmup0gw640wwr10ivbb56ls6ystock-5m000660:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gw5v0wwq10ivv71evhh51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 12:55:00raw1,809,000원1,810,000원1,805,000원1,808,000원20,610
cmup0gw6q0wwt10iv5l4d539bstock-5m005380:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gw6l0wws10ivy0zft6mp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:55:00raw346,500원347,000원346,500원346,750원595
cmup0gw7d0wwv10ivjzjg3ikhstock-5m066570:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gw770wwu10ivf2bkpanl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 12:55:00raw210,000원210,750원210,000원210,000원3,342
cmup0gw7m0wwx10ivrt247htrstock-5m035720:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gw7j0www10ivh92kx9ex1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:55:00raw33,500원33,550원33,450원33,500원9,069
cmup0gw7v0wwz10ivzvkjmk05stock-5m006400:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gw7r0wwy10ivqnccdsze1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 12:55:00raw517,000원517,000원516,000원517,000원562
cmup0gw840wx110iva0tfie9nstock-5m051910:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gw810wx010ivnd4jag8j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 12:55:00raw256,000원256,000원255,500원256,000원446
cmup0gw8d0wx310ivhrra54hcstock-5m068270:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gw8a0wx210iviiwkyz021
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 12:55:00raw182,700원182,900원182,500원182,800원2,484
cmup0gw8m0wx510iv626fbujcstock-5m005490:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gw8j0wx410ivrtobpg651
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 12:55:00raw305,500원306,500원305,500원306,000원1,274
cmup0gw8v0wx710ivkyaarnqsstock-5m000270:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gw8r0wx610ivwjtqt2a91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:55:00raw112,700원113,000원112,700원112,900원8,176
cmup0gw950wx910ivz5oahs2bstock-5m105560:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gw910wx810ivy9nvgwfj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 12:55:00raw166,800원167,100원166,700원167,000원5,528
cmup0gw9e0wxb10iv7exq4ctastock-5m055550:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gw9a0wxa10iv4t9jodxu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 12:55:00raw104,900원105,100원104,900원104,900원3,745
cmup0gw9o0wxd10ivu8antshzstock-5m207940:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gw9k0wxc10ivtmwr57z61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:55:00raw1,437,000원1,437,000원1,433,000원1,434,000원531
cmup0gw9x0wxf10iv7oi1mjrnstock-5m373220:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gw9t0wxe10ivw5mzk5ds1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 12:55:00raw361,000원361,000원360,500원361,000원3,803
cmup0gwa60wxh10ivsomph2f0stock-5m012330:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gwa30wxg10ivuvol0mov1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 12:55:00raw376,500원377,500원376,000원377,000원2,408
cmup0gwag0wxj10ivo3eksbocstock-5m096770:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gwac0wxi10iv5ju70ol91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 12:55:00raw142,500원142,800원142,400원142,600원10,652
cmup0gwaq0wxl10ivl2hz3x3cstock-5m028260:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gwam0wxk10ivpba0up1w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 12:55:00raw342,000원344,000원342,000원343,500원2,768
cmup0gwaz0wxn10ivt2rfrjmnstock-5m034730:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gwav0wxm10ivt2u9p35w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 12:55:00raw578,000원581,000원578,000원581,000원1,409
cmup0gwb80wxp10ivojmljduustock-5m003550:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gwb50wxo10iv4qbcm8p91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 12:55:00raw108,700원108,800원108,700원108,800원474
72,157건 중 69,551–69,600← 이전1392 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬