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
cmup3onpu0xkr10ivd5u0zzrmstock-5m034730:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onpo0xkq10ivxigkjeba1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:25:00raw583,000원585,000원582,000원584,000원1,557
cmup3onpi0xkp10ivmxa0u3tkstock-5m028260:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onpc0xko10ivisg41f3i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:25:00raw345,000원346,500원344,500원346,000원4,346
cmup3onp30xkn10iv7vqfulqvstock-5m096770:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onoz0xkm10ivbd7u9exz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 14:25:00raw139,100원139,400원139,000원139,100원17,334
cmup3onou0xkl10ivwrbstivhstock-5m012330:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onon0xkk10ivb5v9m0lt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 14:25:00raw380,500원381,500원380,000원380,500원3,617
cmup3onoh0xkj10ivg1ctppnzstock-5m373220:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onod0xki10ivlf050o8o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 14:25:00raw360,000원361,000원359,500원360,500원1,112
cmup3ono60xkh10ivsb4vb912stock-5m207940:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3ono30xkg10ivgwih00y81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:25:00raw1,436,000원1,436,000원1,435,000원1,436,000원325
cmup3onnw0xkf10ivi19afv6kstock-5m055550:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onns0xke10iv5c4f3b4v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 14:25:00raw104,600원104,600원104,300원104,300원13,310
cmup3onnm0xkd10ivm1j2qs7kstock-5m105560:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onni0xkc10iv7sn3pm6s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 14:25:00raw166,800원166,800원166,500원166,600원16,607
cmup3onnb0xkb10ivxqq503glstock-5m000270:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onn80xka10iv5jmtm4bv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:25:00raw113,100원113,100원112,900원113,000원8,792
cmup3onn10xk910ivxhemydf9stock-5m005490:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onmx0xk810iv050v7a1g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 14:25:00raw306,000원306,500원306,000원306,000원1,003
cmup3onmr0xk710ivl0saegspstock-5m068270:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onmn0xk610iv79yah7m81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 14:25:00raw183,900원183,900원183,700원183,900원5,381
cmup3onmh0xk510ivjyhwenphstock-5m051910:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onmd0xk410iviji8hhnn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 14:25:00raw256,250원256,500원256,000원256,000원306
cmup3onm70xk310iv2meo1q0zstock-5m006400:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onm30xk210iv6dvjgbfl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 14:25:00raw516,000원517,000원516,000원516,000원1,706
cmup3onlw0xk110ivursgu1w8stock-5m035720:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onlt0xk010iv7e8hgfe21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:25:00raw33,500원33,500원33,450원33,450원5,571
cmup3onll0xjz10ivyj9uju8lstock-5m035420:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onli0xjy10ivzzwk98tc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 14:25:00raw191,500원191,600원191,400원191,400원8,104
cmup3onlb0xjx10iv68m0cymastock-5m066570:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onl80xjw10ivo2ky9s1e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 14:25:00raw210,500원211,000원210,500원210,500원2,963
cmup3onl20xjv10iv3czm215bstock-5m005380:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onky0xju10ivor0zkg4o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:25:00raw347,750원348,000원347,500원347,500원1,479
cmup3onks0xjt10iviequ5oqystock-5m000660:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onko0xjs10ivds0o8erz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 14:25:00raw1,828,500원1,832,000원1,826,000원1,830,000원33,765
cmup3onr60xkz10ivcklzn7fqstock-5m017670:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onr00xky10iv73lyzqca1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 14:25:00raw85,900원86,000원85,800원85,800원6,965
cmup41dzy0xn510ivrsevvktastock-5m028260:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dzu0xn410ivdq6xuque1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:30:00raw346,000원346,500원345,500원346,500원3,505
cmup3uyse0xl110ivw9dq430sstock-5m005930:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uys10xl010iv0bm7zzzu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:30:00raw275,250원275,500원275,000원275,250원162,357
cmup3uysv0xl310iv0wq4w78jstock-5m000660:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uyso0xl210ivp3nhy83t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 14:30:00raw1,829,000원1,830,000원1,826,000원1,829,000원20,650
cmup3uytv0xl510ivpiwmrtghstock-5m005380:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uytf0xl410ivik8fel6x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:30:00raw347,500원348,000원347,500원347,500원1,256
cmup3uyv00xl710iv0gjrgkdestock-5m066570:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uyue0xl610iv9sqbeygx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 14:30:00raw210,500원211,000원210,500원210,750원5,600
cmup3uyw30xl910ivssaarzgxstock-5m035420:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uyvk0xl810ivuxjjjz7p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 14:30:00raw191,400원191,600원191,300원191,400원10,468
cmup3uyx00xlb10ivm7ep1fizstock-5m035720:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uywm0xla10ivkgr3elt41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:30:00raw33,450원33,500원33,450원33,450원7,475
cmup3uyxo0xld10iv92vic34ystock-5m051910:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uyxf0xlc10ivj9eo61ii1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 14:30:00raw256,250원257,500원256,000원257,000원2,755
cmup3uyyj0xlf10ivddnlmf9gstock-5m068270:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uyy80xle10ivj5q2795d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 14:30:00raw183,900원184,000원183,800원184,000원4,395
cmup3uyzg0xlh10ivttijhouxstock-5m005490:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uyyv0xlg10iv83hbg4xv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 14:30:00raw306,000원306,500원306,000원306,000원1,042
cmup3uz0a0xlj10ivuc8podhjstock-5m000270:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uyzt0xli10ivzbje1qa91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:30:00raw113,000원113,200원113,000원113,100원6,791
cmup3uz0x0xll10iv3nttd5lmstock-5m105560:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uz0q0xlk10iv1suc3odq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 14:30:00raw166,600원166,800원166,500원166,600원10,107
cmup3uz1z0xln10ivv91vzk62stock-5m055550:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uz1l0xlm10ivcdmc6fo91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 14:30:00raw104,300원104,500원104,300원104,400원10,313
cmup3uz310xlp10ivxwwtawkpstock-5m207940:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uz2l0xlo10ivhqlyl16n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:30:00raw1,436,000원1,436,000원1,433,000원1,433,000원492
cmup3uz420xlr10ivdku6k6amstock-5m373220:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uz3m0xlq10ivnjs27doo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 14:30:00raw360,500원361,000원360,000원361,000원1,031
cmup3uz510xlt10ivzosoew1mstock-5m012330:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uz4q0xls10ivt9zctawq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 14:30:00raw380,000원382,500원380,000원382,000원5,376
cmup3uz620xlv10iv9e7f52rqstock-5m003550:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uz5r0xlu10ivdk3u4yoi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:30:00raw108,600원109,000원108,600원108,900원2,893
cmup3uz6x0xlx10ivcffhts1istock-5m015760:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uz6l0xlw10ivp9vnb8t11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 14:30:00raw30,075원30,100원30,050원30,100원6,133
cmup3uz7g0xlz10ivfmg6dwanstock-5m030200:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uz790xly10ivlbdh02kw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 14:30:00raw51,650원51,900원51,650원51,700원1,124
cmup3uz8u0xm110ivej67b0v4stock-5m017670:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uz850xm010iv6mzczm1x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 14:30:00raw85,800원86,100원85,800원85,900원2,916
cmup41dze0xn110ivkcqdnbtystock-5m096770:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dz60xn010ivbdubivkm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 14:30:00raw139,050원139,500원138,900원138,900원21,158
cmup41e0j0xn910ivh1ra41g9stock-5m034730:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41e0e0xn810ivyrb9skw81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:30:00raw584,000원585,000원582,000원582,000원710
cmup41dvd0xmf10iv9eqyoy3wstock-5m006400:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dv90xme10ivsakbzygn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 14:30:00raw517,000원518,000원516,000원517,000원3,650
cmup41e260xnj10ivhjuup3nqstock-5m017670:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41e200xni10ivvtfi1yrn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 14:35:00raw85,900원86,100원85,800원85,900원6,790
cmup41dtg0xm310ivplrxxo3tstock-5m005930:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dso0xm210ivhtftjwsf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:35:00raw275,250원275,500원274,500원274,750원218,898
cmup41dts0xm510ivrv6noolxstock-5m000660:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dtn0xm410ivx75atg1g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 14:35:00raw1,829,000원1,831,000원1,826,000원1,829,000원28,672
cmup41du30xm710ivm2sk0r4pstock-5m005380:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dty0xm610ivrycl15mi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:35:00raw347,500원348,000원347,500원347,750원1,981
cmup41dud0xm910ivzk6jgkarstock-5m066570:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41du90xm810ivm3zwtd831
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 14:35:00raw210,750원211,000원210,500원210,500원4,702
cmup41dur0xmb10ivue29efiastock-5m035420:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dul0xma10ivsbpem24z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 14:35:00raw191,400원191,600원191,400원191,500원6,560
cmup41dv20xmd10iv0ovpz3lfstock-5m035720:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dux0xmc10ivrgqtp1ii1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:35:00raw33,500원33,500원33,450원33,450원6,871
cmup41dvm0xmh10iv8z82n5b6stock-5m006400:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dvi0xmg10ivl0ko41pf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 14:35:00raw517,000원517,000원515,000원515,000원3,202
72,157건 중 70,001–70,050← 이전1401 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬