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
cmup1cy1i0x3910ivfoxoitm7stock-5m066570:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy1f0x3810ivtpgakn021
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 13:20:00raw210,500원211,000원210,000원210,500원4,374
cmup1cy1t0x3b10iv156jaigtstock-5m035420:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy1p0x3a10ivepnfz6u81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 13:20:00raw191,700원191,900원191,700원191,700원3,582
cmup1cy230x3d10ivr489i4n8stock-5m035720:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy200x3c10ivxcy67u5r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:20:00raw33,500원33,500원33,450원33,500원3,075
cmup1cy2e0x3f10ivxg015rg9stock-5m006400:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy2a0x3e10iviii467wh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 13:20:00raw515,000원517,000원515,000원517,000원2,652
cmup1cy2o0x3h10ivxcrw34i5stock-5m051910:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy2l0x3g10ivqrxkdqv31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 13:20:00raw256,000원256,000원255,500원256,000원502
cmup1cy2z0x3j10ivdp4odlz3stock-5m068270:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy2v0x3i10ivhyxtxkko1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 13:20:00raw183,000원183,100원182,800원183,000원2,669
cmup1cy3c0x3l10ivzd654f95stock-5m005490:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy360x3k10ivjcrpthx91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 13:20:00raw306,000원306,500원306,000원306,000원1,023
cmup1cy3s0x3n10ivfbr3jzygstock-5m000270:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy3l0x3m10iv5xq2rg461
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:20:00raw112,800원113,000원112,800원112,800원4,241
cmup1cy4g0x3r10iv3o572orhstock-5m105560:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy4b0x3q10ivk8tchoc01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 13:20:00raw166,800원166,900원166,500원166,500원6,557
cmup1cy4q0x3t10ivq3bc2z3tstock-5m055550:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy4n0x3s10ivoday5dd01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 13:20:00raw104,700원104,700원104,600원104,700원5,930
cmup1cy510x3v10ivpao8cttgstock-5m207940:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy4x0x3u10ivwjte3puk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:20:00raw1,428,000원1,431,000원1,428,000원1,431,000원278
cmup1cy5b0x3x10ivg84zjxrlstock-5m373220:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy570x3w10ivjvd8q25s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 13:20:00raw359,000원360,000원359,000원359,500원1,145
cmup1cy5l0x3z10ivy01u8cpxstock-5m012330:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy5h0x3y10ivvmz5n4rr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 13:20:00raw378,000원379,500원378,000원379,000원1,974
cmup1cy5w0x4110iv3y54a2wpstock-5m096770:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy5s0x4010iv65fkkr6t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 13:20:00raw141,900원142,000원141,000원141,100원22,182
cmup1cy670x4310ivnggjzhmostock-5m028260:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy630x4210ivw5r192uv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 13:20:00raw342,750원343,000원342,000원342,500원1,600
cmup1cy6h0x4510iv14sg22g5stock-5m034730:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy6d0x4410iv4bfs8dyf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 13:20:00raw579,000원580,000원579,000원580,000원331
cmup1cy6s0x4710iv7arctztestock-5m003550:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy6o0x4610iv88it0xmc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 13:20:00raw108,400원108,600원108,300원108,600원3,468
cmup1cy720x4910ivukp6in2hstock-5m015760:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy6z0x4810ivsg09i4091
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 13:20:00raw30,100원30,100원30,050원30,100원4,347
cmup1cy7e0x4b10ivncgfyez0stock-5m030200:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy7a0x4a10iv1wqvt01o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 13:20:00raw51,600원51,900원51,600원51,800원2,340
cmup1cy7o0x4d10iv86ww8qjlstock-5m017670:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy7k0x4c10ivebtyx90v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 13:20:00raw85,900원86,100원85,700원85,900원6,982
cmup1jfem0x4f10iv4appjbvcstock-5m005930:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfeb0x4e10ivquksj3ym1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:25:00raw273,250원274,500원273,000원274,000원169,247
cmup1jfey0x4h10ivkt6j6jjrstock-5m000660:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfeu0x4g10ivvsn9145f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 13:25:00raw1,810,000원1,814,000원1,809,000원1,813,000원14,949
cmup1jff80x4j10ivtfnrmgk5stock-5m005380:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jff40x4i10ivrxc0nli31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:25:00raw347,500원347,500원347,000원347,000원4,862
cmup1jffj0x4l10iv6glprrknstock-5m066570:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfff0x4k10ivrltql1p51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 13:25:00raw210,750원211,000원210,500원210,500원1,126
cmup1jfft0x4n10ivkd50cpigstock-5m035420:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jffq0x4m10ivpfhc4u7b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 13:25:00raw191,700원191,800원191,700원191,700원3,155
cmup1jfg30x4p10iv2rc8i74bstock-5m035720:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfg00x4o10ivj4fh27y61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:25:00raw33,450원33,500원33,450원33,450원4,255
cmup1jfgf0x4r10ivhpcm4d1nstock-5m006400:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfgb0x4q10ivql1mrwsa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 13:25:00raw516,000원517,000원514,000원515,000원1,532
cmup1jfgo0x4t10iv5p4j6dsbstock-5m051910:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfgl0x4s10iv6v3exycu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 13:25:00raw256,000원256,000원255,500원256,000원771
cmup1jfgz0x4v10iv57s0xeq9stock-5m068270:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfgv0x4u10ivw3mhiak61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 13:25:00raw183,000원183,000원182,900원183,000원1,946
cmup1jfh80x4x10ivpqrhnkpvstock-5m005490:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfh50x4w10iv91xbild91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 13:25:00raw306,000원306,000원305,500원306,000원3,365
cmup1jfhj0x4z10ivsj638hv9stock-5m000270:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfhf0x4y10ivk12pnyg51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:25:00raw112,800원112,900원112,800원112,900원4,826
cmup1jfht0x5110iv1x7yztdjstock-5m105560:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfhp0x5010ivss2fih3z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 13:25:00raw166,600원166,700원166,500원166,600원9,317
cmup1jfi40x5310ivihmlw09estock-5m055550:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfi00x5210iv67t5vgsg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 13:25:00raw104,600원104,700원104,600원104,600원4,782
cmup1jfie0x5510ivrftt39g4stock-5m207940:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfia0x5410iv29ai3zkj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:25:00raw1,430,000원1,431,000원1,425,000원1,425,000원584
cmup1jfip0x5710ivi36ew257stock-5m373220:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfil0x5610ivrj8wt0ll1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 13:25:00raw359,500원360,000원359,500원359,500원533
cmup1jfj30x5910iv9ritjj2kstock-5m012330:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfix0x5810ivw6krb99c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 13:25:00raw379,000원379,500원378,500원379,000원1,453
cmup1jfjg0x5b10ivg8e6d756stock-5m096770:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfjc0x5a10ivq13r1ae21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 13:25:00raw141,000원141,400원140,600원140,700원17,155
cmup1jfjr0x5d10ivth2xv9zzstock-5m028260:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfjn0x5c10ivsz5nwhc01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 13:25:00raw342,500원343,000원342,000원342,500원1,426
cmup1jfk20x5f10ivsy1cbovzstock-5m034730:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfjy0x5e10ivvygatfel1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 13:25:00raw580,000원580,000원579,000원580,000원327
cmup1jfkd0x5h10ivlku967ycstock-5m003550:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfk90x5g10ivhlzps59p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 13:25:00raw108,500원108,600원108,500원108,500원213
cmup1jfkn0x5j10ivq057u9t9stock-5m015760:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfkk0x5i10iv00k1ukor1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 13:25:00raw30,100원30,100원30,050원30,050원7,057
cmup1jfky0x5l10ivxzvrzjuxstock-5m030200:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfku0x5k10ivcaf9dy271
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 13:25:00raw51,800원51,800원51,600원51,600원459
cmup1jfl80x5n10ivarowum80stock-5m017670:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfl50x5m10iv8072o9no1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 13:25:00raw85,900원86,000원85,800원85,900원2,329
cmup1pslb0x5p10iv9x96n8f2stock-5m005930:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1psl00x5o10ivssprqeev1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:30:00raw273,500원274,500원273,500원274,250원116,772
cmup1psm60x5r10ivra9paqlwstock-5m000660:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1pslv0x5q10iv09yquhk81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 13:30:00raw1,814,000원1,815,000원1,812,000원1,814,000원22,934
cmup1psmo0x5t10ivjbxevrmzstock-5m005380:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1psmj0x5s10iv3rsl3rjc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:30:00raw347,000원347,500원346,500원346,500원3,353
cmup1psmz0x5v10iv37vb3d55stock-5m066570:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1psmv0x5u10ivu1x0yegi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 13:30:00raw210,500원211,500원210,500원211,250원4,988
cmup1psna0x5x10ivvnapvhvastock-5m035420:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1psn60x5w10ivmcyctsvn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 13:30:00raw191,700원191,800원191,600원191,600원6,810
cmup1psnl0x5z10iv7ob0jcp5stock-5m035720:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1psnh0x5y10iv805ibb6d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:30:00raw33,475원33,500원33,450원33,450원6,451
cmup1psnv0x6110iv510a4fxqstock-5m006400:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1psns0x6010ive6b5adp11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 13:30:00raw516,000원516,000원515,000원516,000원1,357
72,157건 중 69,701–69,750← 이전1395 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬