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
cmup22pr50x8r10ivnivxdz67stock-5m105560:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pr00x8q10ivyhbbh2jt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 13:40:00raw166,700원166,800원166,700원166,700원4,812
cmup22pqt0x8p10ivc3zwuwulstock-5m000270:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pqp0x8o10ivk74u9zpc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:40:00raw112,800원113,000원112,800원112,900원6,924
cmup22pqi0x8n10ivbok0kdbkstock-5m005490:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pqd0x8m10ivg70rmrb81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 13:40:00raw306,000원306,000원305,500원305,500원648
cmup22pq60x8l10ivqdd1j0u7stock-5m068270:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22ppz0x8k10iv97h7xsc91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 13:40:00raw183,200원183,400원183,100원183,400원4,315
cmup294ud0xab10ivkxjmi27wstock-5m012330:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:55:192026-10-01 13:55:20cmup294u70xaa10ivwkbl6vxg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 13:40:00raw379,000원380,000원379,000원379,500원2,430
cmup22ppq0x8j10ivvgq8z83astock-5m051910:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22ppk0x8i10ivcyb92whh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 13:40:00raw256,000원256,000원255,500원256,000원675
cmup22ppd0x8h10iv7zo47jsistock-5m035720:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pp90x8g10iv8vrh7x2t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:40:00raw33,500원33,550원33,500원33,550원4,893
cmup22pp20x8f10ivz0m0pembstock-5m035420:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22poy0x8e10ivwvbvzupi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 13:40:00raw191,700원191,700원191,600원191,600원4,471
cmup22por0x8d10iv0js5xsadstock-5m066570:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pol0x8c10ivvjwpb6sy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 13:40:00raw211,000원211,500원210,500원210,500원6,820
cmup22poe0x8b10iv13f70jw2stock-5m005380:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pob0x8a10ivg61f0js41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:40:00raw347,000원347,000원346,500원346,500원3,638
cmup22po30x8910ivv93v65dastock-5m000660:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pnx0x8810ivq5tcea451
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 13:40:00raw1,810,000원1,813,000원1,807,000원1,807,000원16,268
cmup22pnq0x8710ivo640jjpnstock-5m005930:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pne0x8610iv2yyna9n01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:40:00raw273,250원273,500원272,500원272,750원73,648
cmup294ss0xa310ivjgbswemwstock-5m105560:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294sm0xa210ivci8ldhpk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 13:45:00raw166,700원167,000원166,700원166,900원9,425
cmup294oq0x9f10iv17rpuigcstock-5m005930:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294om0x9e10ivbsw5n4uw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:45:00raw272,750원273,500원272,500원273,250원94,862
cmup294p30x9h10iv5ivxzkg4stock-5m000660:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294oy0x9g10iv6s8mru2q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 13:45:00raw1,808,000원1,813,000원1,807,000원1,813,000원18,732
cmup294pf0x9j10iv85gj1bukstock-5m005380:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294p90x9i10iv0qxyh3ug1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:45:00raw346,500원347,000원346,000원347,000원6,906
cmup294pt0x9l10ivra0ug8k1stock-5m066570:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294pm0x9k10ivvo07szxa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 13:45:00raw210,500원211,000원210,500원211,000원3,460
cmup294q60x9n10ivi3jrcljgstock-5m035420:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294pz0x9m10ivrfdi2lf81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 13:45:00raw191,600원191,700원191,600원191,700원5,184
cmup294qi0x9p10ivtg97d83zstock-5m035720:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294qd0x9o10iv1ucnsh6k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:45:00raw33,550원33,600원33,500원33,600원10,729
cmup294r20x9t10ivwsog09jxstock-5m006400:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294qz0x9s10ivqebqubha1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 13:45:00raw515,000원516,000원515,000원515,000원1,383
cmup294rg0x9v10ivy2cyd9b6stock-5m051910:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294r90x9u10ivqgm4zhfv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 13:45:00raw255,750원256,000원255,000원255,250원747
cmup294rr0x9x10ivlrzuyclfstock-5m068270:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294rl0x9w10ivp8wwks631
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 13:45:00raw183,400원183,400원183,200원183,300원4,669
cmup294s30x9z10ivt9f7hsdkstock-5m005490:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294ry0x9y10ivq8zdnflb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 13:45:00raw305,500원306,000원305,000원305,500원1,691
cmup294sf0xa110ivqaiuc43astock-5m000270:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294sa0xa010ivm4d5t1gf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:45:00raw112,900원113,100원112,800원112,900원5,748
cmup294t80xa510ivw1bfkh90stock-5m055550:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294sz0xa410ivvnlfnmhm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 13:45:00raw104,600원104,700원104,600원104,600원5,502
cmup294to0xa710ivyvo62b3lstock-5m207940:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294tj0xa610ivsfxjofy11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:45:00raw1,429,000원1,433,000원1,428,000원1,430,000원905
cmup294u10xa910iv2sfeajlbstock-5m373220:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294tv0xa810iviaqp533x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 13:45:00raw360,500원360,500원359,500원360,000원1,204
cmup294un0xad10iv9rsgmmoistock-5m012330:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:202026-10-01 13:55:20cmup294ui0xac10ivhpjkqbx41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 13:45:00raw380,000원380,500원379,500원380,000원1,275
cmup294uz0xaf10ivs4s3qgs7stock-5m096770:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:202026-10-01 13:55:20cmup294ut0xae10iv2eimqzef1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 13:45:00raw139,300원139,500원138,000원138,000원37,966
cmup294vb0xah10ivrc7v583nstock-5m028260:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:202026-10-01 13:55:20cmup294v50xag10iv9nda5ceu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 13:45:00raw342,000원342,500원341,500원342,000원3,221
cmup294vm0xaj10ivhf38ioxystock-5m034730:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:202026-10-01 13:55:20cmup294vh0xai10ivlkn712o31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 13:45:00raw580,000원581,000원580,000원581,000원293
cmup294vy0xal10ivhxa5vx2estock-5m003550:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:202026-10-01 13:55:20cmup294vt0xak10ivcee33z2d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 13:45:00raw108,600원108,700원108,600원108,600원648
cmup294wa0xan10ivz6e3esxjstock-5m015760:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:202026-10-01 13:55:20cmup294w50xam10ivitcu8lys1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 13:45:00raw30,000원30,100원30,000원30,050원6,510
cmup294wn0xap10iv718s7d13stock-5m030200:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:202026-10-01 13:55:20cmup294wi0xao10ivg8rygknw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 13:45:00raw51,600원51,700원51,600원51,700원1,544
cmup294x00xar10ivrnvj5h5estock-5m017670:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:202026-10-01 13:55:20cmup294wu0xaq10ivmz08ai8u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 13:45:00raw86,000원86,100원85,800원86,000원5,326
cmup2fkgq0xbz10ivig8uknlustock-5m017670:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkgk0xby10ivccv356r11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 13:50:00raw86,100원86,200원86,000원86,000원3,015
cmup2fk7m0xat10ivx9r1sj77stock-5m005930:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:192026-10-01 14:00:19cmup2fk7d0xas10ivlt04d3kx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:50:00raw273,500원273,500원273,000원273,500원104,355
cmup2m1510xcp10ivwra3ydlostock-5m055550:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m14x0xco10iv1m0shqbz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 13:50:00raw104,600원104,700원104,600원104,700원7,829
cmup2fk8i0xav10ivimj31cqgstock-5m000660:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:192026-10-01 14:00:19cmup2fk870xau10ivjgl1oksg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 13:50:00raw1,812,000원1,814,000원1,811,000원1,813,000원21,950
cmup2fk980xax10ivvthek2d9stock-5m005380:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:192026-10-01 14:00:19cmup2fk910xaw10iv881u945i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:50:00raw346,500원347,000원346,500원347,000원518
cmup2fka10xaz10ivcjfozg2ystock-5m066570:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:192026-10-01 14:00:19cmup2fk9r0xay10iv2u356pc01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 13:50:00raw211,000원211,000원210,500원210,500원3,173
cmup2fkap0xb110ivdzvwkj71stock-5m035420:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:192026-10-01 14:00:19cmup2fkaj0xb010iv2x9cl6zq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 13:50:00raw191,600원191,700원191,600원191,600원6,953
cmup2fkb10xb310ivgu7dki1ostock-5m035720:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:192026-10-01 14:00:19cmup2fkaw0xb210ivno70ieg31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:50:00raw33,550원33,600원33,550원33,575원4,468
cmup2fkbe0xb510ivrku1pywmstock-5m006400:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:192026-10-01 14:00:19cmup2fkb80xb410ivkue675vg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 13:50:00raw515,000원516,000원515,000원515,500원1,963
cmup2fkbr0xb710iv7rid7pqsstock-5m051910:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkbl0xb610ivfyqjjxsr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 13:50:00raw255,500원255,500원255,000원255,500원640
cmup2fkc60xb910ivcpiqklrwstock-5m068270:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkc00xb810ivm6p1rb751
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 13:50:00raw183,250원183,500원183,100원183,500원1,852
cmup2fkci0xbb10ivv585cws9stock-5m005490:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkcd0xba10ivdaup2ut41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 13:50:00raw305,500원306,000원305,000원305,500원1,551
cmup2fkcu0xbd10iv2h9tm2g9stock-5m000270:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkcp0xbc10ivk0vpoqez1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:50:00raw113,000원113,100원112,900원112,950원6,766
cmup2fkd60xbf10ivdyf80ofqstock-5m105560:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkd10xbe10ivoqo64dl11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 13:50:00raw166,900원166,900원166,800원166,800원7,191
cmup2fkdk0xbh10iv24hs294jstock-5m207940:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkdd0xbg10iv28isegsh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:50:00raw1,430,000원1,431,000원1,429,000원1,430,000원213
72,157건 중 69,801–69,850← 이전1397 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬