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
cmup41dvx0xmj10iv9favbbnastock-5m051910:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dvt0xmi10ivf5093sls1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 14:35:00raw256,750원257,000원255,500원256,000원2,158
cmup41dwb0xml10ivpz7bg9yystock-5m068270:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dw50xmk10iv7cq3axsd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 14:35:00raw183,950원184,000원183,600원183,900원6,492
cmup41dwq0xmn10ivkxgjq3flstock-5m005490:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dwk0xmm10ivu95y6nn21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 14:35:00raw306,500원307,000원306,000원306,000원2,294
cmup41dx40xmp10ivhua6if4dstock-5m000270:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dwy0xmo10iv6nez4h6y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:35:00raw113,200원113,200원112,900원113,000원5,813
cmup41dxh0xmr10ivatj446qkstock-5m105560:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dxc0xmq10ivrkxcncp91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 14:35:00raw166,600원166,700원166,400원166,400원9,688
cmup41dxt0xmt10ivmwpyow5zstock-5m055550:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dxo0xms10ivvh83euid1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 14:35:00raw104,350원104,400원104,000원104,050원12,271
cmup41dy60xmv10ivow2c76lystock-5m207940:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dy00xmu10ivgd36f9uu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:35:00raw1,433,000원1,434,000원1,428,000원1,428,000원754
cmup41dyl0xmx10ivdftcw49mstock-5m373220:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dye0xmw10iva1henw8c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 14:35:00raw360,750원361,000원360,000원360,500원2,823
cmup41dyx0xmz10iv7ugcnewcstock-5m012330:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dys0xmy10ivtf0gkk5c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 14:35:00raw382,250원383,500원382,000원383,000원7,802
cmup41dzo0xn310iv9o1s8wfhstock-5m096770:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dzk0xn210ivyx948frb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 14:35:00raw138,900원139,100원137,800원138,100원40,519
cmup41e080xn710iv0cnvznskstock-5m028260:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41e040xn610ivs8vsaj1r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:35:00raw346,500원346,500원345,500원346,000원3,663
cmup41e0t0xnb10ivmiv04vtustock-5m034730:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41e0o0xna10ivcvme9b521
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:35:00raw582,000원583,000원582,000원582,000원641
cmup41e150xnd10ivg1xnr8ststock-5m003550:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41e100xnc10ivuiivjfpp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:35:00raw108,900원109,000원108,700원108,800원1,873
cmup41e1g0xnf10ivst817pewstock-5m015760:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41e1c0xne10ivvh7muxdv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 14:35:00raw30,050원30,100원30,000원30,050원18,411
cmup41e1u0xnh10ivusdkhy0kstock-5m030200:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41e1o0xng10ivxp86i1ed1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 14:35:00raw51,800원51,800원51,600원51,800원3,248
cmup4ea4j0xpz10ivcynx9ub8stock-5m017670:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4ea4c0xpy10ivtyknj5sc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 14:40:00raw85,900원86,100원85,900원86,100원3,275
cmup4ea0d0xpb10iv3m1e0e05stock-5m105560:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4ea090xpa10iveq8w7rrz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 14:40:00raw166,400원166,600원166,400원166,500원17,990
cmup47tfq0xnn10ivyirjh1jcstock-5m000660:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tfm0xnm10ivyhdilz321
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 14:40:00raw1,830,000원1,830,000원1,825,000원1,827,000원22,955
cmup47tg20xnp10ivpway7c61stock-5m005380:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tfx0xno10iv23avk7xk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:40:00raw347,750원348,000원347,500원348,000원1,552
cmup47tge0xnr10iv2mlxuy7sstock-5m066570:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tg90xnq10iv4efy25cb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 14:40:00raw210,500원211,500원210,500원211,000원9,660
cmup47tgs0xnt10ivfg9oc30wstock-5m035420:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tgl0xns10ivriaoxb8z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 14:40:00raw191,500원191,500원191,300원191,300원14,315
cmup47th30xnv10ives33q90qstock-5m035720:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tgy0xnu10iv5uz0u6vl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:40:00raw33,500원33,500원33,450원33,450원2,776
cmup47thh0xnx10ivizhp4qxbstock-5m006400:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47thb0xnw10ivzbxuqbxy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 14:40:00raw515,000원518,000원515,000원518,000원5,225
cmup47tht0xnz10ivutecnl8rstock-5m051910:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47thn0xny10ivzerjy3uo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 14:40:00raw255,500원257,500원255,500원257,000원2,839
cmup47tfc0xnl10ivxqhfzku9stock-5m005930:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tf70xnk10iv2d6iizc91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:40:00raw275,000원275,000원274,500원275,000원112,613
cmup47tm70xop10iv1h3r7kahstock-5m030200:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:182026-10-01 14:50:18cmup47tm20xoo10ivpvcvz2va1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 14:40:00raw51,800원51,800원51,700원51,800원145
cmup47tlv0xon10iv62uosvrsstock-5m015760:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:182026-10-01 14:50:18cmup47tlq0xom10ivlpoq65k91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 14:40:00raw30,050원30,100원30,000원30,050원10,625
cmup47tlj0xol10ivuzfmhrhzstock-5m003550:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:182026-10-01 14:50:18cmup47tld0xok10iv34y816d51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:40:00raw108,800원109,400원108,700원109,100원2,548
cmup47tl60xoj10iv9dzonwlbstock-5m034730:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tl00xoi10ivnbwswawa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:40:00raw582,000원583,000원581,000원583,000원1,437
cmup47tku0xoh10iv8tpwkegcstock-5m028260:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tko0xog10ivwxxr24k01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:40:00raw346,000원346,000원345,000원345,500원3,441
cmup47tki0xof10ivvwxioj2nstock-5m096770:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tkb0xoe10ivbbqhvsbl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 14:40:00raw138,100원139,000원138,100원138,900원23,494
cmup47tk40xod10iviwm3p2ycstock-5m012330:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tk10xoc10ivddcz0agn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 14:40:00raw383,000원384,000원382,500원383,500원9,949
cmup47tjv0xob10ivfbzd61grstock-5m373220:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tjo0xoa10iv5qlgp8nx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 14:40:00raw360,500원362,000원360,000원361,500원4,109
cmup47tji0xo910iv6obruk96stock-5m207940:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tje0xo810ivt1ivyaxs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:40:00raw1,428,000원1,432,000원1,428,000원1,432,000원292
cmup47tj80xo710ivwmy8galdstock-5m055550:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tj30xo610ivb3pt0n0v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 14:40:00raw104,000원104,200원103,900원103,950원18,980
cmup47tiw0xo510ivq61v7w45stock-5m000270:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tiq0xo410ivqd0c93sk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:40:00raw113,000원113,200원112,900원113,100원10,628
cmup47tik0xo310ivuj45dxcdstock-5m005490:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tic0xo210ivmzmltoq81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 14:40:00raw306,500원307,500원306,000원307,500원2,731
cmup47ti50xo110ivdzoyttovstock-5m068270:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47ti00xo010ivvccd7z3a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 14:40:00raw183,900원183,900원183,500원183,900원4,566
cmup4e9xe0xot10ivtd4jppxkstock-5m000660:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9x90xos10ivbzxau13n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 14:45:00raw1,828,000원1,828,000원1,821,000원1,825,000원26,421
cmup4e9x10xor10iv3zuipq71stock-5m005930:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9wq0xoq10ivi1ewy8zo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:45:00raw274,750원275,500원274,500원274,750원210,663
cmup4kqr50xqf10iv6c14y7y9stock-5m006400:20261001:14452026-10-01 14:45:00instantevent2026-10-01 15:00:202026-10-01 15:00:20cmup4kqr10xqe10ivi6mxmkhm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 14:45:00raw518,000원518,000원515,000원516,000원5,313
cmup4e9xr0xov10ivdmwi0q4fstock-5m005380:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9xl0xou10ivkdhceno41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:45:00raw348,000원348,000원347,500원347,500원1,575
cmup4e9y40xox10ivuia0xao1stock-5m066570:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9xx0xow10ivqgrkwz3c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 14:45:00raw211,500원211,500원210,500원210,500원3,770
cmup4e9yh0xoz10iv5mka0c8istock-5m035420:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9yb0xoy10iv0hvsd06c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 14:45:00raw191,400원191,500원191,300원191,300원12,426
cmup4e9ys0xp110iv7nexj6cestock-5m035720:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9yn0xp010ivnkr9sjfa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:45:00raw33,450원33,500원33,450원33,450원6,753
cmup4e9z70xp310ivwrc3fa2kstock-5m051910:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9yz0xp210iv5w9mcoj11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 14:45:00raw257,500원257,500원256,000원257,000원3,614
cmup4e9zj0xp510iv703u126istock-5m068270:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9zf0xp410ivqrjp7hqc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 14:45:00raw183,900원184,000원183,550원183,900원7,453
cmup4e9zt0xp710ivt3ntxvxxstock-5m005490:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9zp0xp610iv5ptn9mxv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 14:45:00raw307,500원307,500원306,500원307,000원3,744
cmup4ea030xp910iv2iwmntpvstock-5m000270:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9zz0xp810ivh63jolsn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:45:00raw113,100원113,200원112,900원113,000원6,995
cmup4ea0n0xpd10iv6pnnfbmcstock-5m105560:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4ea0i0xpc10ivwby3763e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 14:45:00raw166,500원166,600원166,200원166,200원11,633
72,157건 중 70,051–70,100← 이전1402 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬