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
cmup4r3xo0xsb10ivkixgel3estock-5m028260:20261001:14552026-10-01 14:55:00instantevent2026-10-01 15:05:172026-10-01 15:05:17cmup4r3xk0xsa10ivuptey5wk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:55:00raw346,000원346,500원345,000원345,500원3,934
cmup4r3y00xsd10iv58zbmqefstock-5m034730:20261001:14552026-10-01 14:55:00instantevent2026-10-01 15:05:172026-10-01 15:05:17cmup4r3xv0xsc10iv3tq7wgws1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:55:00raw582,000원583,000원580,000원582,000원1,592
cmup4r3ya0xsf10ivonisdpdestock-5m003550:20261001:14552026-10-01 14:55:00instantevent2026-10-01 15:05:172026-10-01 15:05:17cmup4r3y70xse10ivkfhdbp281
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:55:00raw109,200원109,300원108,800원108,900원2,460
cmup4r3yn0xsh10iv5gwz3tkrstock-5m015760:20261001:14552026-10-01 14:55:00instantevent2026-10-01 15:05:172026-10-01 15:05:17cmup4r3yh0xsg10ivc4a4tu9d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 14:55:00raw30,150원30,200원30,100원30,150원7,326
cmup4r3yz0xsj10ivdgistyxkstock-5m030200:20261001:14552026-10-01 14:55:00instantevent2026-10-01 15:05:172026-10-01 15:05:17cmup4r3yu0xsi10iv44ncn34t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 14:55:00raw51,750원51,800원51,700원51,700원743
cmup4r3zc0xsl10iv7ywiyy7kstock-5m017670:20261001:14552026-10-01 14:55:00instantevent2026-10-01 15:05:172026-10-01 15:05:17cmup4r3z60xsk10ivmqtmi8as1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 14:55:00raw86,000원86,100원86,000원86,000원5,348
cmup4xjkq0xsv10ivqcgl1welstock-5m035420:20261001:14552026-10-01 14:55:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjkk0xsu10ivhc8odla41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 14:55:00raw191,350원191,350원191,000원191,200원46,989
cmup4xjqe0xtt10ivwsy9mfmnstock-5m017670:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjqb0xts10ivlr32zzez1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 15:00:00raw86,000원86,100원86,000원86,100원2,790
cmup541kt0xv310ivry6tfgimstock-5m030200:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541ko0xv210ivzacgqhyu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 15:00:00raw51,800원51,800원51,700원51,800원565
cmup4xjq40xtr10ivnkk66xnwstock-5m003550:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjpy0xtq10iv7o45ipe11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 15:00:00raw108,900원109,400원108,900원109,200원1,390
cmup4xjps0xtp10ivu39152ebstock-5m034730:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjpm0xto10iv2y56165c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 15:00:00raw583,000원586,000원581,000원586,000원1,335
cmup4xjpe0xtn10ivnvoh3e6hstock-5m028260:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjp80xtm10ivohzvo5yk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 15:00:00raw345,500원346,500원345,500원346,000원1,995
cmup4xjox0xtl10iv62536byostock-5m096770:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjor0xtk10ivigpq82ga1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 15:00:00raw138,700원139,400원138,600원139,100원42,743
cmup541k70xuz10ivbsnt50lfstock-5m015760:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541k00xuy10ivx54ztvqr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 15:00:00raw30,150원30,200원30,100원30,125원11,296
cmup4xjol0xtj10ivk2nz19pbstock-5m012330:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjoc0xti10ivlwjz9r861
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 15:00:00raw381,500원382,000원381,000원382,000원3,100
cmup4xjo60xth10ivurs3xu4zstock-5m373220:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjo20xtg10iv972t0gfk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 15:00:00raw360,500원360,500원358,000원359,500원8,124
cmup4xjnw0xtf10ivxjafsipnstock-5m207940:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjns0xte10iv4og2yvyk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 15:00:00raw1,432,000원1,433,000원1,429,000원1,429,000원638
cmup4xjnm0xtd10ivlmi1ucl2stock-5m055550:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjng0xtc10ivc6rcz60m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 15:00:00raw103,800원103,800원103,600원103,600원13,884
cmup4xjna0xtb10ivby9bqzdwstock-5m105560:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjn40xta10ivpv5cdfes1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 15:00:00raw166,000원166,000원165,800원165,900원20,283
cmup4xjmy0xt910ivavyi8g4rstock-5m000270:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjmt0xt810iv6czrtwb51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 15:00:00raw112,900원113,100원112,800원113,000원13,411
cmup4xjmm0xt710ivn3ttec68stock-5m005490:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjmg0xt610ivcujypcz71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 15:00:00raw305,500원307,000원305,500원306,000원3,032
cmup4xjma0xt510ivvbgh5wz2stock-5m068270:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjm40xt410iv0bjqxiqo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 15:00:00raw183,700원183,800원183,500원183,500원1,811
cmup4xjly0xt310ivyu3t7qcestock-5m051910:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjls0xt210iv61fne1ux1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 15:00:00raw256,000원256,500원255,500원255,500원4,333
cmup4xjlm0xt110ivifnwsbjastock-5m006400:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjlf0xt010ivz9xswwz91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 15:00:00raw516,000원517,000원515,000원515,000원5,593
cmup4xjl90xsz10ivknhe25rsstock-5m035720:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjl50xsy10ivooc4iwi21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 15:00:00raw33,475원33,500원33,450원33,500원6,024
cmup4xjkz0xsx10iv35a5fylxstock-5m035420:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjkv0xsw10ivu6c0of1r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 15:00:00raw191,200원191,300원191,000원191,100원19,269
cmup4xjke0xst10ivgwqlmo8xstock-5m066570:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjk90xss10iv0ogm1xnw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 15:00:00raw211,000원211,500원210,500원211,000원8,411
cmup4xjk00xsr10ivvrhm1pr7stock-5m005380:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjjr0xsq10ivar5u3f6k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 15:00:00raw347,250원348,000원347,000원347,500원11,067
cmup4xjjl0xsp10iv9s3ydjmdstock-5m000660:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjjf0xso10ivbyr29des1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 15:00:00raw1,828,000원1,832,000원1,827,000원1,831,000원23,173
cmup4xjj80xsn10ivrgpdh4x5stock-5m005930:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjit0xsm10ivi30znwyo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 15:00:00raw275,500원275,500원275,000원275,000원95,273
cmup541lf0xv710ivwaevxr38stock-5m017670:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541la0xv610ivgvvdkxoq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 15:05:00raw86,000원86,100원85,800원86,000원5,570
cmup541dh0xtv10ivpbelzawpstock-5m005930:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541dc0xtu10iv1m65b0tn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 15:05:00raw275,500원275,500원274,500원274,750원160,229
cmup541dv0xtx10ivluw2fc16stock-5m000660:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541dq0xtw10ivgo9shgoh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 15:05:00raw1,832,000원1,832,000원1,827,000원1,829,000원28,908
cmup541e70xtz10ivx7ks00jcstock-5m005380:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541e20xty10ivgitbto421
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 15:05:00raw348,000원348,000원347,500원347,500원2,895
cmup541ek0xu110ivozpyqm86stock-5m066570:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541ef0xu010iv1vvfms7g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 15:05:00raw211,000원211,500원211,000원211,000원4,553
cmup541ex0xu310iv5xcepzt7stock-5m035420:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541er0xu210ivbj47rl5s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 15:05:00raw191,000원191,200원191,000원191,200원15,124
cmup541f60xu510ivgf6k5rpgstock-5m035720:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541f30xu410ivtxoxd1yj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 15:05:00raw33,450원33,500원33,450원33,450원7,785
cmup541fh0xu710ivqsqajcdistock-5m006400:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541fd0xu610ivgfb1xlss1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 15:05:00raw516,000원516,000원514,000원515,000원5,230
cmup541ft0xu910ivbyviyr60stock-5m051910:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541fn0xu810ivpo7debwz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 15:05:00raw255,500원257,000원255,500원256,000원4,111
cmup541g50xub10ivjgtyd058stock-5m068270:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541fz0xua10ivetnbpkpi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 15:05:00raw183,500원183,600원183,300원183,400원3,646
cmup541gj0xud10ivft6txiytstock-5m005490:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541gd0xuc10ivw7ui8u331
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 15:05:00raw306,500원307,000원306,000원306,500원2,998
cmup541gv0xuf10ivof1pbfc7stock-5m000270:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541gp0xue10iviyw7fq241
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 15:05:00raw113,000원113,100원112,900원113,000원6,600
cmup541h60xuh10ivcx8rtbd9stock-5m105560:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541h20xug10iv8lrn4c5y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 15:05:00raw165,900원165,900원165,800원165,900원16,768
cmup541hg0xuj10iv3dn6t7l2stock-5m055550:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541hc0xui10ivxp4ix5dt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 15:05:00raw103,600원103,700원103,500원103,500원11,052
cmup541hq0xul10ivn0legzadstock-5m207940:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541hm0xuk10ivelk6yduf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 15:05:00raw1,429,000원1,430,000원1,425,000원1,426,000원938
cmup541i20xun10ivwd7zqzc3stock-5m373220:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541hw0xum10iviqk0gbmn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 15:05:00raw360,000원360,500원358,000원360,500원6,573
cmup541if0xup10ivnxiboz3bstock-5m012330:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541i90xuo10ivngevxow41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 15:05:00raw382,000원382,000원380,000원381,500원7,046
cmup541is0xur10ivat3sedycstock-5m096770:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541il0xuq10ivp3bvz2dn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 15:05:00raw139,000원139,500원138,700원139,200원41,305
cmup541j40xut10iv25pszux7stock-5m028260:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541iy0xus10iv1dsak71c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 15:05:00raw346,000원346,500원345,500원345,500원4,218
cmup541jh0xuv10iv0qitiyetstock-5m034730:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541jb0xuu10iveiuz7i3a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 15:05:00raw585,500원587,000원584,000원585,500원2,046
72,157건 중 70,151–70,200← 이전1404 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬