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
cmup0tpur0wzb10ivzwhgo3p3stock-5m005930:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpun0wza10ivouhh1cmx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:05:00raw274,500원274,500원273,500원273,750원162,613
cmup103hj0x1j10iv9uzxqdcmstock-5m034730:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103hf0x1i10ivwbcw7yuj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 13:10:00raw582,000원583,000원581,000원582,000원299
cmup103bm0x0n10ivq4gp52fkstock-5m000660:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103bj0x0m10ivvrh1wx4s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 13:10:00raw1,811,000원1,815,000원1,811,000원1,815,000원15,633
cmup103bc0x0l10ivmbgxbdxpstock-5m005930:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103b80x0k10ivll1ki6h91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:10:00raw274,000원274,500원273,500원274,000원131,067
cmup103bx0x0p10ivadgmcjlestock-5m005380:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103bt0x0o10ivijy01nvl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:10:00raw347,500원348,000원347,500원347,750원693
cmup103c70x0r10ivo5hxcgnqstock-5m066570:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103c30x0q10ivcc128lzk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 13:10:00raw210,500원211,000원210,500원210,500원3,341
cmup103ci0x0t10ivlvnqa16wstock-5m035420:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103ce0x0s10ivdndhjwon1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 13:10:00raw191,700원192,100원191,700원191,900원9,063
cmup103ct0x0v10ivwl2imc6vstock-5m035720:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103cp0x0u10ivf00frh3b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:10:00raw33,500원33,550원33,450원33,500원3,848
cmup103di0x0x10ivz0mt2r3ystock-5m006400:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103da0x0w10ivodrpxeqi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 13:10:00raw517,000원517,000원516,000원517,000원747
cmup103e30x0z10ivv1f4e1y8stock-5m051910:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103dy0x0y10ivvxo0szdh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 13:10:00raw255,250원255,500원255,000원255,500원667
cmup103ei0x1110ivrjh525kdstock-5m068270:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103ec0x1010ivwz7pglw31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 13:10:00raw182,900원183,200원182,700원183,200원5,766
cmup103ew0x1310ivirbobwmestock-5m005490:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103eq0x1210ivfyyluf5t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 13:10:00raw306,000원306,500원306,000원306,000원375
cmup103f60x1510ivyg6hy2sbstock-5m000270:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103f30x1410ivgv800qaj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:10:00raw113,000원113,100원112,900원113,000원2,844
cmup103fh0x1710iv1rvatih7stock-5m105560:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103fd0x1610ivvqgulf141
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 13:10:00raw166,900원167,000원166,700원166,700원7,009
cmup103fs0x1910ivkb6gic29stock-5m055550:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103fp0x1810ivemuhmcwz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 13:10:00raw104,900원105,000원104,700원104,800원12,596
cmup103g60x1b10iv3a48adqqstock-5m207940:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103g00x1a10ivt3ag7ws01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:10:00raw1,430,000원1,430,000원1,429,000원1,429,000원193
cmup103gk0x1d10ivftllrbnustock-5m373220:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103gd0x1c10iv37cszd7q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 13:10:00raw359,500원360,000원359,000원359,000원922
cmup16id90x2n10ivqkuog75ustock-5m096770:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16id50x2m10ivi2d9l3h91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 13:10:00raw142,200원142,300원142,100원142,200원7,048
cmup103gy0x1f10iv2mhdrht0stock-5m012330:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103gs0x1e10iv8gewgtm81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 13:10:00raw377,500원379,000원377,500원378,500원2,983
cmup103h80x1h10ivxumd6zpostock-5m028260:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103h40x1g10iv0yxrl64p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 13:10:00raw344,500원344,500원344,000원344,000원1,207
cmup103ht0x1l10ivreecl9c7stock-5m003550:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103hq0x1k10ivjl95qbi51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 13:10:00raw108,700원108,900원108,600원108,600원823
cmup103i40x1n10ivl1iqvvigstock-5m015760:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103i00x1m10iv2ncsgkro1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 13:10:00raw30,075원30,150원30,050원30,150원3,304
cmup103ie0x1p10ivtpim8ij8stock-5m030200:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103ib0x1o10ivmy43kh721
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 13:10:00raw51,900원51,900원51,800원51,800원68
cmup103ip0x1r10ivzzis9nunstock-5m017670:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103il0x1q10ivedwihgga1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 13:10:00raw85,900원86,000원85,700원86,000원7,130
cmup16i8w0x1v10iv8nn7wn7pstock-5m000660:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16i8q0x1u10ivp231k09k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 13:15:00raw1,814,000원1,814,000원1,808,000원1,810,000원23,886
cmup16i8i0x1t10ivabwyvyzrstock-5m005930:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16i850x1s10ivmfcbxyqu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:15:00raw274,000원274,500원272,500원272,750원231,386
cmup16i970x1x10ivh3kqmjamstock-5m005380:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16i930x1w10ivlmocujmo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:15:00raw347,750원348,000원347,000원347,000원2,728
cmup16i9h0x1z10ivq145k5u1stock-5m066570:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16i9d0x1y10ivz6c5u7mx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 13:15:00raw211,000원211,000원210,000원210,000원2,367
cmup16i9s0x2110ivhm2dz72astock-5m035420:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16i9o0x2010ivqd1a6x5b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 13:15:00raw191,900원192,000원191,700원191,800원3,407
cmup16ia50x2310ivder8l95pstock-5m035720:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16i9z0x2210ivl75jg8zf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:15:00raw33,500원33,500원33,450원33,450원3,217
cmup16iah0x2510ivwkr4m74ystock-5m006400:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16iac0x2410iv0kd0fi5t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 13:15:00raw517,000원517,000원515,000원515,000원2,522
cmup16ias0x2710ivdsahkotbstock-5m051910:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16iap0x2610ivne77xhzx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 13:15:00raw256,000원256,000원255,500원256,000원627
cmup16ib40x2910ivfs70csthstock-5m068270:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16ib00x2810ivrtjkgbj81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 13:15:00raw183,200원183,200원182,700원182,900원3,516
cmup16ibg0x2b10ive37ddyvkstock-5m005490:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16ibb0x2a10ivjmau4dwj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 13:15:00raw306,000원306,500원306,000원306,000원1,034
cmup16ibr0x2d10ive9ogvfbostock-5m000270:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16ibn0x2c10ivzxuhubz01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:15:00raw113,000원113,100원112,800원112,800원4,233
cmup16ic20x2f10ivxzmxo9kostock-5m055550:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16iby0x2e10ivi76aplzg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 13:15:00raw104,700원104,800원104,600원104,700원13,655
cmup16icc0x2h10iv6b6ozhl8stock-5m207940:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16ic80x2g10ivixsau4ib1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:15:00raw1,429,000원1,430,000원1,427,000원1,429,000원445
cmup16icn0x2j10ivs97mjs5cstock-5m373220:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16icj0x2i10iv5kpf4a8s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 13:15:00raw359,500원359,500원358,500원358,500원841
cmup16icy0x2l10ivnz1nuxdjstock-5m012330:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16icu0x2k10ivv281twv51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 13:15:00raw378,500원379,000원378,000원378,500원1,191
cmup16idj0x2p10ivx5jdi3fqstock-5m096770:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16ide0x2o10iv5kqnidet1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 13:15:00raw142,200원142,300원141,600원141,900원23,066
cmup16idu0x2r10iv23cqw98tstock-5m028260:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16idq0x2q10ivdayh2fcc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 13:15:00raw344,000원344,000원342,500원342,500원1,747
cmup16ie40x2t10ivyd34uvj5stock-5m034730:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16ie00x2s10ivxqt4dc691
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 13:15:00raw582,000원582,000원579,000원580,000원446
cmup16iee0x2v10ivdfrqrnprstock-5m003550:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16ieb0x2u10ivr3l72ihh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 13:15:00raw108,600원108,600원108,400원108,500원1,719
cmup16iep0x2x10iv3wmphr11stock-5m015760:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:18cmup16iel0x2w10ivzbn22aan1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 13:15:00raw30,100원30,150원30,050원30,050원2,519
cmup16iez0x2z10ivfy2yggqlstock-5m030200:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:182026-10-01 13:25:18cmup16iew0x2y10ivpeyfvlv41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 13:15:00raw51,800원51,900원51,600원51,700원4,514
cmup16ifa0x3110iv86xbb6vwstock-5m017670:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:182026-10-01 13:25:18cmup16if60x3010ivvtz1vjsp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 13:15:00raw85,900원86,000원85,800원85,900원3,082
cmup1cy450x3p10ivyvn9u32istock-5m105560:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy3z0x3o10ivqezvj7a71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 13:15:00raw166,700원166,800원166,500원166,800원12,503
cmup1cy0l0x3310ivstit14n4stock-5m005930:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy0e0x3210iv3jtxoqld1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:20:00raw273,000원273,500원272,500원273,000원94,175
cmup1cy0w0x3510ivqzqx7kqjstock-5m000660:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy0s0x3410ivtnh5o2tc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 13:20:00raw1,810,000원1,813,000원1,807,000원1,810,000원21,168
cmup1cy190x3710ivubblif2gstock-5m005380:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy130x3610iv3ias68g71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:20:00raw347,250원347,500원347,000원347,250원790
72,157건 중 69,651–69,700← 이전1394 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬