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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmup35a5m0xgd10ivms29gnd3stock-5m000270:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a5g0xgc10ivnpny7ktr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:10:00raw113,300원113,400원113,100원113,200원8,507
cmup35a4x0xg910ivr893o0alstock-5m068270:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a4r0xg810iv56vm8apm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 14:10:00raw183,800원183,900원183,600원183,900원4,212
cmup35a4k0xg710ivtuv3a4ghstock-5m051910:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a4e0xg610ivdmj3gmyt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 14:10:00raw256,000원256,000원255,750원256,000원387
cmup35a470xg510iv3f4r71h2stock-5m035720:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a420xg410iviy8fzlp61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:10:00raw33,550원33,550원33,500원33,550원6,074
cmup35a3w0xg310iv5xpv0wbzstock-5m035420:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a3p0xg210ivotmvrz9z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 14:10:00raw191,600원191,600원191,200원191,300원27,581
cmup35a3g0xg110ivvpplkfvmstock-5m066570:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a3b0xg010ivmx45i70i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 14:10:00raw211,000원211,500원210,500원210,500원4,912
cmup35a330xfz10ivn7z03k4pstock-5m005380:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a2y0xfy10iv1qfaoyjj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:10:00raw348,500원348,500원347,000원347,500원6,501
cmup35a2s0xfx10iv12189k7ustock-5m000660:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a2m0xfw10ivitovmoau1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 14:10:00raw1,827,000원1,828,000원1,822,000원1,827,000원23,640
cmup35a2f0xfv10ivtnoxtmo3stock-5m005930:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a220xfu10ivyl4ktz3m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:10:00raw274,750원275,000원274,000원274,500원185,875
cmup3bnrd0xhf10iv07eitswpstock-5m006400:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnr40xhe10iv454huudx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 14:10:00raw517,000원517,000원516,000원516,000원1,533
cmup35aa90xh310iv3ywumo4fstock-5m017670:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:202026-10-01 14:20:20cmup35aa50xh210iv66lg56c01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 14:10:00raw86,100원86,100원85,900원86,000원5,861
cmup35a9x0xh110ivl4uqe7xlstock-5m030200:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:202026-10-01 14:20:20cmup35a9s0xh010ivtwucro4v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 14:10:00raw51,900원51,900원51,700원51,800원222
cmup35a9h0xgz10ivcnn6wapestock-5m015760:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:202026-10-01 14:20:20cmup35a9b0xgy10ivskp3ivqm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 14:10:00raw30,050원30,100원30,050원30,050원3,862
cmup35a940xgx10ivb3cxwleastock-5m003550:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:202026-10-01 14:20:20cmup35a8y0xgw10ivchxwx7451
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:10:00raw109,000원109,100원108,700원108,800원1,780
cmup35a8r0xgv10iv08cub95qstock-5m034730:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a8k0xgu10iv62igv6b71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:10:00raw585,000원585,000원582,000원582,000원703
cmup35a8d0xgt10ivjux2mulistock-5m028260:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a880xgs10iv2og2p32l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:10:00raw345,500원345,500원343,250원344,500원3,626
cmup35a810xgr10ivq27qzufjstock-5m096770:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a7v0xgq10ivbzpkgbrj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 14:10:00raw139,200원139,800원139,200원139,400원18,629
cmup35a7n0xgp10ivl7fh0sq7stock-5m012330:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a7j0xgo10ivks11xws01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 14:10:00raw381,000원381,500원380,500원381,000원1,930
cmup35a7b0xgn10ivvdux69vwstock-5m373220:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a760xgm10ivzvqx3kj41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 14:10:00raw360,000원360,000원359,500원360,000원386
122,217건 중 50,001–50,050← 이전1001 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬