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
cmup0gwbi0wxr10ivb8olkjx1stock-5m015760:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gwbe0wxq10ivtwtj9qdd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 12:55:00raw30,000원30,150원30,000원30,050원5,278
cmup0gwbs0wxt10ivh6se42xistock-5m030200:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gwbp0wxs10ivq41qib671
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 12:55:00raw51,800원51,800원51,700원51,800원73
cmup0gwc20wxv10ivisnofq7jstock-5m017670:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gwby0wxu10ivlwyvs17a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 12:55:00raw85,600원86,000원85,600원85,900원5,105
cmup0gw5c0wwp10ivg615i6adstock-5m005930:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gw540wwo10ivt3jq42k91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:55:00raw272,750원273,500원272,500원273,250원185,437
cmup0nb8w0wy710ivucw2m8gbstock-5m035420:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nb8s0wy610iv1656i4va1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 12:55:00raw191,650원191,800원191,600원191,700원4,044
cmup0nb830wy110iv8om6e6smstock-5m005380:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nb800wy010ivxpe8ezaf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:00:00raw346,500원348,000원346,500원347,500원7,859
cmup0nb7k0wxx10ivsh1ov7snstock-5m005930:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nb770wxw10iv0l6whzlr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:00:00raw273,250원274,500원273,250원274,500원249,566
cmup0nb7u0wxz10ivgraeztmxstock-5m000660:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nb7q0wxy10ivdg3j54cu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 13:00:00raw1,808,000원1,815,000원1,807,000원1,812,000원40,237
cmup0nb8c0wy310iv7dsh1dfvstock-5m066570:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nb890wy210ivha97mcum1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 13:00:00raw210,000원211,500원210,000원211,000원8,318
cmup0nb960wy910iv8ewap82astock-5m035420:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nb920wy810ivz1r3cg191
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 13:00:00raw191,700원192,000원191,700원191,900원6,368
cmup0nb9f0wyb10ivdya92gd6stock-5m035720:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nb9c0wya10ivdziny08s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:00:00raw33,550원33,550원33,500원33,500원4,094
cmup0nb9n0wyd10iv2vw8oiw8stock-5m006400:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nb9k0wyc10iv4hxkznla1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 13:00:00raw516,000원517,000원516,000원517,000원830
cmup0nb9x0wyf10ivzup9fe2hstock-5m051910:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nb9t0wye10ivnucgbedo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 13:00:00raw255,750원256,000원255,000원255,000원2,346
cmup0nba70wyh10ivpg4udarpstock-5m068270:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nba30wyg10ivwu7x8yw41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 13:00:00raw182,700원182,850원182,500원182,600원4,081
cmup0nbah0wyj10ivo9jd911ustock-5m005490:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nbad0wyi10iv1846pdrx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 13:00:00raw306,000원306,500원305,500원306,000원1,464
cmup0nbar0wyl10iv4qtwzxubstock-5m000270:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nban0wyk10iv87ziyf8s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:00:00raw112,900원113,100원112,800원113,000원6,175
cmup0nbb10wyn10ivrpl89ysjstock-5m105560:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nbax0wym10ivusss1swo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 13:00:00raw167,100원167,300원167,000원167,100원9,324
cmup0nbbc0wyp10iv22ungh97stock-5m055550:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nbb80wyo10iv6rrcn1c91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 13:00:00raw105,000원105,100원104,900원104,900원12,876
cmup0nbbn0wyr10ivxuynxo7pstock-5m207940:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nbbj0wyq10ivgc1z3zxd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:00:00raw1,433,000원1,434,000원1,427,000원1,432,000원558
cmup0nbby0wyt10ivp4bbpjjsstock-5m373220:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nbbu0wys10iva2udcfvx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 13:00:00raw360,500원361,000원359,500원360,000원2,563
cmup0nbc80wyv10iv56vywhntstock-5m012330:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nbc40wyu10iv2c1cestb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 13:00:00raw377,000원378,000원376,500원376,500원2,628
cmup0nbcj0wyx10iv07pbjcj3stock-5m096770:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nbcf0wyw10ivjf261x8w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 13:00:00raw142,500원142,700원142,300원142,500원9,710
cmup0nbcv0wyz10ivzrqfw34ostock-5m028260:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nbcr0wyy10iv37o7znd71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 13:00:00raw343,000원345,500원343,000원344,000원5,311
cmup0nbd60wz110ive0jcl6igstock-5m034730:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nbd20wz010ivldyg9ibf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 13:00:00raw580,000원585,000원580,000원583,000원1,259
cmup0nbdg0wz310ivdh4hum42stock-5m003550:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nbdd0wz210ivdjnnstjb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 13:00:00raw108,800원109,100원108,700원109,000원2,208
cmup0nbdr0wz510ivkson4v46stock-5m015760:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nbdn0wz410ivse28x7931
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 13:00:00raw30,050원30,150원30,050원30,050원4,448
cmup0nbe20wz710ivy67wx69estock-5m030200:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nbdy0wz610iv9l9rss8g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 13:00:00raw51,800원51,950원51,700원51,800원4,259
cmup0nbeb0wz910iv8mougwi5stock-5m017670:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nbe70wz810ivilqlkbuf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 13:00:00raw85,900원86,000원85,700원85,900원8,196
cmup0tpvj0wzh10iv9uhsdoutstock-5m066570:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpvf0wzg10ivzza0m3e41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 13:05:00raw211,500원211,500원210,500원211,000원5,743
cmup0tpvs0wzj10ivndk0hp4kstock-5m035420:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpvo0wzi10ivp052qgw31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 13:05:00raw191,900원192,000원191,700원191,750원7,493
cmup0tpw10wzl10iv4g08vcm6stock-5m035720:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpvx0wzk10iv33r0mgci1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:05:00raw33,550원33,575원33,450원33,500원24,322
cmup0tpw90wzn10ivljcf4zupstock-5m006400:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpw60wzm10ivrhiuyn0c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 13:05:00raw517,000원517,000원516,000원517,000원1,384
cmup0tpwi0wzp10ivy27zkfsdstock-5m051910:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpwe0wzo10ivgwx9kan51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 13:05:00raw255,000원256,000원255,000원255,250원641
cmup0tpwr0wzr10ivifg95ce9stock-5m068270:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpwo0wzq10ivu51t7qto1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 13:05:00raw182,600원182,900원182,500원182,800원2,524
cmup0tpx00wzt10ivr682g4xvstock-5m005490:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpwx0wzs10ivdtvr5o2z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 13:05:00raw306,500원306,500원305,500원306,500원1,231
cmup0tpxa0wzv10ivbis55naustock-5m000270:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpx60wzu10ivnq0cu4pl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:05:00raw112,900원113,100원112,900원113,000원4,666
cmup0tpv90wzf10iv3jk6ttx7stock-5m005380:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpv60wze10ivsmi9dttl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:05:00raw348,000원348,000원347,500원348,000원726
cmup0tpxj0wzx10ivc2aniwwqstock-5m105560:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpxf0wzw10ivfdsy69hd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 13:05:00raw167,200원167,300원166,900원167,000원8,751
cmup0tpxt0wzz10iv5n4jilfqstock-5m055550:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpxp0wzy10ivtzxys96c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 13:05:00raw105,000원105,000원104,900원104,900원3,550
cmup0tpy20x0110ivkzr4t46bstock-5m207940:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpxy0x0010ivadzizz5l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:05:00raw1,431,000원1,432,000원1,426,000원1,429,000원563
cmup0tpyc0x0310iv9w9mwv5xstock-5m373220:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpy80x0210iv3yjs5ccw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 13:05:00raw359,500원360,000원359,500원360,000원227
cmup0tpym0x0510ivqi83gfzxstock-5m012330:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpyi0x0410iv5dv134bd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 13:05:00raw377,000원378,000원376,500원377,500원3,008
cmup0tpyv0x0710ivvce54lw8stock-5m096770:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpys0x0610iv4cxru4ec1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 13:05:00raw142,500원142,600원142,100원142,100원13,008
cmup0tpz50x0910iv85w7k2ymstock-5m028260:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpz10x0810ivubddtazh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 13:05:00raw344,500원345,000원344,000원344,500원1,608
cmup0tpze0x0b10iv1knljisastock-5m034730:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpza0x0a10iv50ha2tkd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 13:05:00raw584,000원584,000원581,000원583,000원1,191
cmup0tpv10wzd10iv4b2eyuhnstock-5m000660:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpux0wzc10iv14ai191j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 13:05:00raw1,813,000원1,815,000원1,809,000원1,811,000원22,177
cmup0tpzn0x0d10ivtktqow4zstock-5m003550:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpzk0x0c10ivkca1s8ng1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 13:05:00raw109,000원109,000원108,700원108,900원1,312
cmup0tpzx0x0f10ivgc8s54j9stock-5m015760:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpzt0x0e10ivk200b2ms1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 13:05:00raw30,100원30,100원30,050원30,050원4,054
cmup0tq060x0h10iv050jmgbystock-5m030200:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tq030x0g10ivtxk08n1n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 13:05:00raw51,900원51,900원51,800원51,900원1,600
cmup0tq0g0x0j10ivh9wosz0astock-5m017670:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tq0c0x0i10iv191p8qwf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 13:05:00raw86,000원86,100원85,700원85,900원4,340
72,157건 중 69,601–69,650← 이전1393 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬