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
cmup3i5nj0xil10ivvq5of3f5stock-5m035420:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5nf0xik10ivq00y3d6t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 14:15:00raw191,300원191,500원191,200원191,400원10,355
cmup3bnnj0xh510ivb6vkkauxstock-5m005930:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnn80xh410ivoa818cb21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:15:00raw274,500원275,500원274,000원274,500원183,950
cmup3bnof0xh710iveeox5nmvstock-5m000660:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bno40xh610ivgwgoguh41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 14:15:00raw1,826,500원1,829,000원1,824,000원1,829,000원26,822
cmup3bnp30xh910iv2afj0tm3stock-5m005380:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnox0xh810ivehjuzto71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:15:00raw347,500원348,000원347,500원347,750원1,340
cmup3bnpt0xhb10ivjmsm0fk2stock-5m066570:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnpm0xha10ivahq3ci4s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 14:15:00raw210,500원211,000원210,500원210,500원2,643
cmup3bnqn0xhd10ivdzv85jgsstock-5m035720:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnqb0xhc10ivo4ux863c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:15:00raw33,550원33,550원33,500원33,525원2,330
cmup3bnrw0xhh10ivl4ar7xvastock-5m006400:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnrq0xhg10ivqfnyx6s01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 14:15:00raw516,500원517,000원515,000원515,000원1,814
cmup3bnsq0xhj10ivw05jogthstock-5m051910:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnsf0xhi10ivpruskc621
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 14:15:00raw255,750원256,500원255,500원256,250원1,616
cmup3bntk0xhl10ivbxnqwu0dstock-5m068270:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnt90xhk10iv2p9hu9eo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 14:15:00raw183,900원184,000원183,700원183,900원4,530
cmup3bnuc0xhn10ivhproi5kistock-5m005490:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnu50xhm10ivodld2kxh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 14:15:00raw306,000원306,500원306,000원306,000원1,257
cmup3bnv00xhp10ivuhlc2ysystock-5m000270:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnuv0xho10ivfz0q00fj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:15:00raw113,200원113,300원113,000원113,000원6,829
cmup3bnvd0xhr10ivy3oi6at3stock-5m105560:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnv70xhq10iv5h6ccq231
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 14:15:00raw167,000원167,100원166,800원166,800원10,392
cmup3bnvp0xht10ivge6arc4lstock-5m055550:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnvj0xhs10ivwmlzxi3i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 14:15:00raw104,700원104,700원104,500원104,700원10,138
cmup3bnw20xhv10ivw8aoqyxgstock-5m207940:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnvw0xhu10ivrw21vjx71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:15:00raw1,433,000원1,437,000원1,433,000원1,436,000원398
cmup3bnwe0xhx10ivffc0tjvtstock-5m373220:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnw90xhw10ivlcvhbcd31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 14:15:00raw360,000원360,000원359,500원360,000원425
cmup3bnwr0xhz10ivlr0a24nhstock-5m012330:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnwl0xhy10ivscuh9rvy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 14:15:00raw381,500원381,500원380,500원381,000원2,375
cmup3bnx30xi110ivo8m00jj2stock-5m096770:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnwy0xi010ivzb41bavl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 14:15:00raw139,300원139,500원139,100원139,200원15,593
cmup3bnxe0xi310ivhfll9vo7stock-5m028260:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnx80xi210ivrpbi67s01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:15:00raw344,000원345,000원343,500원344,500원3,231
cmup3bnxs0xi510ivn0t24p4tstock-5m003550:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnxl0xi410ivnuq611pu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:15:00raw108,800원108,800원108,700원108,700원771
cmup3bny50xi710ivdoutyvunstock-5m015760:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnxz0xi610iv6h7h2yal1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 14:15:00raw30,100원30,100원30,050원30,075원4,658
cmup3bnyg0xi910iv0zt0o9z0stock-5m030200:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnyb0xi810iv8lfgg5w51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 14:15:00raw51,750원51,800원51,700원51,700원476
cmup3bnyt0xib10iv528btj44stock-5m017670:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnyn0xia10iv4qorbgn91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 14:15:00raw86,000원86,100원85,700원86,000원10,418
cmup3i5st0xjf10iv3hd4v398stock-5m034730:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5sn0xje10ivykats18s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:15:00raw582,000원583,000원582,000원583,000원407
cmup3i5ut0xjn10ivzvzdplg3stock-5m030200:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5uo0xjm10ivkox37vbi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 14:20:00raw51,700원51,800원51,600원51,700원3,618
cmup3i5mx0xih10ivy9gvelvdstock-5m005380:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5mr0xig10ivkfcl730i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:20:00raw347,500원348,000원347,500원348,000원1,213
cmup3i5n80xij10ivzuyuq4vzstock-5m066570:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5n30xii10ivbzsr5zgh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 14:20:00raw210,500원211,000원210,500원210,500원2,544
cmup3i5nt0xin10ive5lau661stock-5m035420:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5no0xim10ivyohbssz51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 14:20:00raw191,500원191,600원191,400원191,500원8,132
cmup3i5o60xip10ivyuj2un5jstock-5m035720:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5nz0xio10ivv0fqk3hn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:20:00raw33,500원33,525원33,400원33,500원30,822
cmup3i5ok0xir10ivtql2k1jastock-5m006400:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5of0xiq10ive1q58s871
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 14:20:00raw515,000원518,000원515,000원516,000원4,488
cmup3i5ow0xit10ivqu5tvhd0stock-5m051910:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5or0xis10iv7gto0vt11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 14:20:00raw256,500원257,000원255,500원256,500원2,137
cmup3i5p90xiv10ivqji95a4rstock-5m068270:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5p40xiu10ivfkcmzdb41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 14:20:00raw183,900원183,900원183,800원183,900원4,027
cmup3i5pl0xix10iv5h3bjbtqstock-5m005490:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5pg0xiw10ivztvorceb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 14:20:00raw306,000원306,500원305,500원306,000원1,373
cmup3i5pz0xiz10ivjc71527fstock-5m000270:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5pt0xiy10ivy8uayhkt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:20:00raw113,000원113,200원113,000원113,100원6,409
cmup3i5qb0xj110iv7zsofwxjstock-5m105560:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5q50xj010iv1xzrqcyj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 14:20:00raw166,900원166,900원166,700원166,700원9,157
cmup3i5qo0xj310ivvqcz0buustock-5m055550:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5qi0xj210ivmig5iqp71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 14:20:00raw104,700원104,700원104,500원104,600원11,017
cmup3i5r10xj510iv53vm0lsjstock-5m207940:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5qu0xj410ivk2u6ts461
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:20:00raw1,436,000원1,436,000원1,435,000원1,436,000원361
cmup3i5rd0xj710ivl44sg839stock-5m373220:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5r80xj610ivko42wyh11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 14:20:00raw359,500원361,000원359,500원360,500원2,062
cmup3i5rp0xj910ivh6bgii4pstock-5m012330:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5rk0xj810ivmzbhdqjw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 14:20:00raw381,500원381,500원380,500원381,000원1,525
cmup3i5s30xjb10iv6ek6ln1hstock-5m096770:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5rx0xja10ivdr6tea7u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 14:20:00raw139,200원139,300원139,000원139,100원14,764
cmup3i5sg0xjd10iv0dhaql1hstock-5m028260:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5sa0xjc10ivnl5nto501
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:20:00raw344,500원345,500원343,500원345,000원3,121
cmup3i5t90xjh10iv4151yea2stock-5m034730:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5t20xjg10iv3rofkk851
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:20:00raw582,000원584,000원582,000원583,000원1,171
cmup3i5tt0xjj10ivz7sgg009stock-5m003550:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5tn0xji10ivn4h6j3hw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:20:00raw108,700원108,800원108,700원108,700원855
cmup3i5uh0xjl10iv14tanluistock-5m015760:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5ub0xjk10ivwc4tk3jx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 14:20:00raw30,100원30,150원30,050원30,100원20,075
cmup3i5mk0xif10ivmjuwwi7ostock-5m000660:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5me0xie10ivmobdliki1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 14:20:00raw1,828,000원1,831,000원1,826,000원1,829,000원35,584
cmup3i5v90xjp10ivv38b7jw3stock-5m017670:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5v10xjo10ivso2zigfr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 14:20:00raw86,100원86,100원85,800원86,000원7,636
cmup3i5m60xid10ivxzi05rrpstock-5m005930:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5ls0xic10iv53mfohdu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:20:00raw274,500원275,500원274,500원275,250원158,132
cmup3onqu0xkx10iv81udga2cstock-5m030200:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onqp0xkw10iv3hcf3n7k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 14:25:00raw51,700원51,700원51,600원51,700원1,256
cmup3onkh0xjr10ivfpwx66hqstock-5m005930:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onkc0xjq10ivwoblmndf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:25:00raw275,000원275,500원274,500원275,000원214,818
cmup3onqi0xkv10ivjyzx5lz7stock-5m015760:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onqc0xku10ivpf84ajsa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 14:25:00raw30,075원30,100원30,050원30,050원4,046
cmup3onq60xkt10ivypxbvs5fstock-5m003550:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onq00xks10ivpovsfy081
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:25:00raw108,700원108,800원108,600원108,700원1,266
72,157건 중 69,951–70,000← 이전1400 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬