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
cmup1pso60x6310iv33p1rm5zstock-5m051910:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1pso20x6210ivhgxjlacz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 13:30:00raw255,750원256,000원255,500원256,000원504
cmup1psoh0x6510ivkx0ityazstock-5m068270:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1psod0x6410ivek8lhziz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 13:30:00raw183,000원183,100원182,600원183,000원3,460
cmup1psor0x6710iv1p5pubo8stock-5m005490:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1psoo0x6610iv00q60sis1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 13:30:00raw305,500원306,000원305,500원305,500원1,159
cmup1psp60x6910ivahvsiyhnstock-5m000270:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1psp00x6810ivouygoshd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:30:00raw112,900원113,000원112,800원112,900원4,448
cmup1psph0x6b10ivi0h43854stock-5m105560:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1pspd0x6a10ivki75dnak1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 13:30:00raw166,600원166,700원166,600원166,700원5,676
cmup1pspr0x6d10iv2llj5iljstock-5m055550:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1pspo0x6c10ivlkujje4h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 13:30:00raw104,700원104,700원104,600원104,700원6,860
cmup1psq30x6f10ivxxdno9i6stock-5m207940:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1pspz0x6e10iv3pfgjpgh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:30:00raw1,426,000원1,429,000원1,425,000원1,427,000원294
cmup1psqc0x6h10ivogoybrmcstock-5m373220:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1psq90x6g10iv6krjb4z71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 13:30:00raw359,500원360,000원359,500원360,000원284
cmup1psqn0x6j10ivwqqmtcchstock-5m012330:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1psqj0x6i10ivolxetbvg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 13:30:00raw379,000원379,500원378,500원379,000원2,464
cmup1psqy0x6l10iveg2i8y65stock-5m096770:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1psqu0x6k10ivj7ouq5w31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 13:30:00raw140,600원140,700원140,100원140,200원21,031
cmup1psr80x6n10ivzkk3hc0bstock-5m028260:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1psr40x6m10iv3g0hicka1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 13:30:00raw342,500원344,000원342,500원343,500원1,253
cmup1psrj0x6p10iv3ewraydrstock-5m034730:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1psrf0x6o10iv4pehlu291
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 13:30:00raw579,000원582,000원579,000원581,000원923
cmup1pssw0x6x10ivgdb490bystock-5m017670:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1psss0x6w10ivnk331m0v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 13:30:00raw85,900원86,000원85,800원85,900원7,482
cmup1psru0x6r10ivrv7vmybrstock-5m003550:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1psrq0x6q10ivh17lfiat1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 13:30:00raw108,500원108,600원108,400원108,600원1,654
cmup1pss70x6t10ivwj3jpvl3stock-5m015760:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1pss10x6s10iv2e2y7vjo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 13:30:00raw30,100원30,100원30,050원30,050원3,592
cmup1pssl0x6v10ivelqsl2egstock-5m030200:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1pssf0x6u10ivv5orkvg91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 13:30:00raw51,700원51,800원51,600원51,700원1,070
cmup1w8is0x7t10ivotwbxj13stock-5m012330:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8io0x7s10iv7ceosz681
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 13:35:00raw379,000원379,500원379,000원379,000원957
cmup1w8ej0x7110ivnihhl5fwstock-5m000660:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8ef0x7010iv65aqch6o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 13:35:00raw1,813,000원1,814,000원1,809,000원1,810,000원14,428
cmup1w8et0x7310iva8nf5zyvstock-5m005380:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8eq0x7210ivpohqmw1m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:35:00raw346,500원347,000원346,500원347,000원607
cmup1w8f40x7510iv7r6p3f4dstock-5m066570:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8f00x7410ivwt6plgbb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 13:35:00raw211,250원211,500원211,000원211,500원1,749
cmup1w8fe0x7710ivj4332piqstock-5m035420:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8fa0x7610iv32wpa7741
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 13:35:00raw191,600원191,800원191,600원191,700원4,714
cmup1w8fp0x7910ivctw9r21pstock-5m035720:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8fl0x7810ivswo42opz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:35:00raw33,450원33,550원33,450원33,500원7,868
cmup1w8g00x7b10ivnizbwyqtstock-5m006400:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8fw0x7a10iv60i0z5kn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 13:35:00raw516,000원516,000원515,000원515,000원1,343
cmup1w8gd0x7d10ivyqgmul44stock-5m051910:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8g70x7c10ivsmi56lt21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 13:35:00raw256,000원256,000원255,500원255,750원386
cmup1w8gn0x7f10ivp11nydvustock-5m068270:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8gj0x7e10ivpd9eerk51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 13:35:00raw183,100원183,300원183,000원183,200원4,673
cmup1w8gx0x7h10ivrzyyz9zmstock-5m005490:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8gu0x7g10ivgykxx0lc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 13:35:00raw305,500원306,500원305,500원306,000원1,060
cmup1w8h90x7j10iv0ol0191sstock-5m000270:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8h50x7i10ivixbmi6vc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:35:00raw112,900원113,000원112,800원112,800원3,163
cmup1w8hj0x7l10ivyynxab6ustock-5m105560:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8hf0x7k10iv031qmfot1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 13:35:00raw166,600원166,800원166,600원166,700원9,818
cmup1w8ht0x7n10ivruxhmzsgstock-5m055550:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8hp0x7m10ivoub4y5zq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 13:35:00raw104,700원104,700원104,600원104,700원6,226
cmup1w8i40x7p10ivx2d0xa0dstock-5m207940:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8i00x7o10iv9ok790da1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:35:00raw1,427,000원1,427,000원1,426,000원1,426,000원193
cmup1w8ig0x7r10iv5ip1i0o4stock-5m373220:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8ib0x7q10ivvxwwg9oo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 13:35:00raw360,000원360,500원359,500원360,500원508
cmup1w8e80x6z10ivffiw8vrhstock-5m005930:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8e20x6y10ivu67bzj4g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:35:00raw274,000원274,500원273,000원273,250원161,705
cmup1w8j50x7v10ivjwmwif7wstock-5m096770:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8iz0x7u10ivxykb3kdz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 13:35:00raw140,200원140,300원139,600원139,700원27,647
cmup1w8jg0x7x10iv7gdf2molstock-5m028260:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8jc0x7w10iv1fprw8421
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 13:35:00raw343,500원344,000원343,000원343,250원1,740
cmup1w8jq0x7z10ivfe5ceu0qstock-5m034730:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8jn0x7y10iv9b3hmjpj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 13:35:00raw581,000원582,000원581,000원582,000원350
cmup1w8k40x8110ivigcylc1ostock-5m003550:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8jy0x8010iv5gt339341
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 13:35:00raw108,600원108,900원108,600원108,600원1,011
cmup1w8ke0x8310ivcnbtzug3stock-5m015760:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8kb0x8210iv2j8d3onn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 13:35:00raw30,100원30,100원30,050원30,050원2,886
cmup1w8ks0x8510ivxs328t4rstock-5m017670:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8kn0x8410ivmdcpup7b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 13:35:00raw85,900원86,000원85,700원85,900원4,157
cmup22ptu0x9910iv37ecpbhfstock-5m030200:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22ptq0x9810ivesjfce711
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 13:35:00raw51,700원51,700원51,600원51,650원377
cmup22pue0x9d10ivlu0mf5d6stock-5m017670:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pua0x9c10iv37t0bqs91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 13:40:00raw85,900원86,100원85,800원86,000원3,649
cmup22pu30x9b10iv3jm3lu2ustock-5m030200:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22ptz0x9a10ivhhnbwba61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 13:40:00raw51,700원51,700원51,600원51,600원292
cmup22ptk0x9710ivmdjq00vbstock-5m015760:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22ptf0x9610ivt596rta91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 13:40:00raw30,050원30,100원30,000원30,000원4,038
cmup22pt90x9510iv8275m70tstock-5m003550:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pt50x9410ivd80w2dno1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 13:40:00raw108,600원108,700원108,600원108,600원378
cmup22psy0x9310ivz2f5kje4stock-5m034730:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22psu0x9210ivrgdtd03u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 13:40:00raw581,000원583,000원580,000원581,000원1,234
cmup294qs0x9r10ivgkeg42p7stock-5m006400:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294qp0x9q10iv5sjn4yv71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 13:40:00raw515,000원516,000원515,000원516,000원1,386
cmup22pso0x9110ivj0uhih9ystock-5m028260:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22psk0x9010ivcl0w69pi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 13:40:00raw343,250원343,500원342,250원342,500원2,374
cmup22psd0x8z10iv8uo6wi7mstock-5m096770:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22ps90x8y10iv6324bfb61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 13:40:00raw139,700원139,700원139,000원139,400원25,069
cmup22ps20x8x10ivzqs8buihstock-5m373220:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22prz0x8w10ivkxg6if0k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 13:40:00raw360,500원360,500원360,000원360,500원460
cmup22prt0x8v10iv4pus0axjstock-5m207940:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22prp0x8u10ivrqql4yq91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:40:00raw1,426,000원1,429,000원1,426,000원1,428,000원444
cmup22pri0x8t10ivma35wui1stock-5m055550:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pre0x8s10ivzdyukb0l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 13:40:00raw104,600원104,700원104,500원104,600원8,318
72,157건 중 69,751–69,800← 이전1396 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬