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
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
cmup35a6z0xgl10ivy13obu4istock-5m207940:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a6s0xgk10ivcozh77nk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:10:00raw1,431,000원1,433,000원1,430,000원1,432,000원532
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
cmup2yt2z0xex10ivazdvsojhstock-5m006400:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt2t0xew10ivgzr402qu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 14:05:00raw516,000원518,000원516,000원517,000원2,698
cmup2yt530xf910ivxx0gzickstock-5m055550:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt4y0xf810ivwrbq9li11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 14:05:00raw104,600원105,200원104,600원104,900원27,873
cmup2yt5f0xfb10ivkzv7yielstock-5m373220:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt590xfa10ivduv4w0ry1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 14:05:00raw360,000원360,500원359,500원359,500원1,964
cmup2yt5r0xfd10ivjkiw4xsfstock-5m012330:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt5m0xfc10ivj3t6mbso1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 14:05:00raw381,000원382,000원380,500원381,500원2,857
cmup2yt190xen10ivk9sx3w7lstock-5m000660:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt130xem10ivmxuw38li1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 14:05:00raw1,819,500원1,829,000원1,818,000원1,827,000원61,960
cmup2yt6d0xfh10ivd2cu6asystock-5m096770:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt690xfg10iv4s4wmoqt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 14:05:00raw139,200원139,800원139,100원139,200원20,846
cmup2yt6q0xfj10ivur5b2ip9stock-5m028260:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt6k0xfi10ivp4yffwg21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:05:00raw343,500원345,500원343,500원345,000원4,941
cmup2yt730xfl10ivo8rk64uwstock-5m034730:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt6x0xfk10ivg66485vd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:05:00raw583,000원586,000원582,000원585,000원1,392
cmup2yt7f0xfn10ivdxy2bifsstock-5m003550:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt790xfm10ivpvvqvu401
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:05:00raw108,700원109,300원108,700원109,000원3,704
cmup2yt7r0xfp10iv8ybrc9d6stock-5m015760:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt7m0xfo10ivsej6g9zu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 14:05:00raw30,050원30,150원30,050원30,050원19,398
cmup2yt860xfr10ivmphssc7fstock-5m030200:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:182026-10-01 14:15:18cmup2yt810xfq10ivgkm2naqn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 14:05:00raw51,700원51,900원51,650원51,900원3,876
cmup2yt8g0xft10ivdpbcnxzgstock-5m017670:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:182026-10-01 14:15:18cmup2yt8c0xfs10ivd8gzg07y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 14:05:00raw86,000원86,100원85,700원86,100원13,197
cmup2yt0s0xel10ive68nx9z9stock-5m005930:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt0l0xek10ivan13reb41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:05:00raw274,250원275,500원274,000원274,750원398,574
cmup2yt1l0xep10ivkns6lddkstock-5m005380:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt1f0xeo10ivgjdx6upq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:05:00raw347,250원348,500원347,250원348,000원7,592
cmup2yt1y0xer10ivulp12dkqstock-5m066570:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt1s0xeq10ivlacrmuhh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 14:05:00raw211,000원212,000원210,500원211,000원8,431
cmup2yt2a0xet10ivnivwhjm3stock-5m035420:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt250xes10iviwt9sg0w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 14:05:00raw191,500원191,700원191,400원191,500원9,839
cmup2yt2m0xev10ivkw7b9mnostock-5m035720:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt2h0xeu10iv3snf1ooz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:05:00raw33,550원33,600원33,500원33,550원10,532
cmup2yt3c0xez10iv5r7lmq5qstock-5m051910:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt360xey10ivjfm5qmq71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 14:05:00raw255,500원257,000원255,000원255,750원3,206
cmup2yt3p0xf110iv45thyk7jstock-5m068270:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt3j0xf010iv3xaw2try1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 14:05:00raw183,500원183,900원183,400원183,900원6,128
cmup2yt430xf310ivh9gx3mdzstock-5m005490:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt3v0xf210ivozy9i7yi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 14:05:00raw306,000원306,500원305,500원306,500원1,483
cmup2yt4f0xf510ivtlp2oxkgstock-5m000270:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt4a0xf410iv8fk9tjmb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:05:00raw113,100원113,600원113,100원113,300원14,314
cmup2yt4s0xf710iv4gxiu4tnstock-5m105560:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt4m0xf610iv2dsfijge1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 14:05:00raw167,100원167,800원167,100원167,300원9,522
cmup35a6n0xgj10ivooxw88tnstock-5m207940:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a6h0xgi10ivpx517rpc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:05:00raw1,431,000원1,435,000원1,430,000원1,432,000원571
cmup2sdee0xdv10ivub0bfh09stock-5m005490:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sde80xdu10ivgeajp8kj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 14:00:00raw305,500원306,500원305,500원306,000원1,369
cmup2sdie0xed10ivdzp44xt5stock-5m003550:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdi90xec10ivgaql2o381
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:00:00raw108,600원108,700원108,600원108,700원2,246
cmup2sdiq0xef10ivsbiz55wgstock-5m015760:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdil0xee10iv9pab71601
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 14:00:00raw30,000원30,100원30,000원30,050원18,796
cmup2sdj30xeh10ivd6ovmqststock-5m030200:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdiy0xeg10ivalmcalwm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 14:00:00raw51,700원51,800원51,600원51,700원2,657
cmup2sdjh0xej10ivxiiuexu7stock-5m017670:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdjb0xei10iv40851kuo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 14:00:00raw86,100원86,100원85,900원86,000원4,620
cmup2sdhp0xe910ivcdgouzv8stock-5m028260:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdhj0xe810iv97g9vg3z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:00:00raw343,500원344,500원342,000원343,500원4,214
cmup2sdhc0xe710iva4wmrvl7stock-5m012330:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdh70xe610ivailb9oif1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 14:00:00raw381,000원381,500원380,500원381,000원2,841
cmup2sdgz0xe510iv7cukqi4istock-5m373220:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdgu0xe410iv07lv5e5g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 14:00:00raw360,000원360,000원359,500원360,000원730
cmup2sdgn0xe310ivuq60ib02stock-5m207940:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdgh0xe210ivucc59div1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:00:00raw1,431,000원1,432,000원1,430,000원1,431,000원467
cmup2sdg90xe110ivbkdhx7xtstock-5m055550:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdg40xe010iv2jl3q8wd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 14:00:00raw104,600원104,700원104,600원104,600원7,108
cmup2sdfy0xdz10ivfppslxm7stock-5m105560:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdfq0xdy10iv2i9uvf7n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 14:00:00raw166,900원167,200원166,900원167,100원8,467
cmup2sdf80xdx10ivsa499ddystock-5m000270:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdex0xdw10ivn7xopjil1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:00:00raw113,100원113,300원113,100원113,100원4,911
cmup2sdi20xeb10ivsadhhrc2stock-5m034730:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdhw0xea10ivgg1rzmkp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:00:00raw580,000원583,000원580,000원583,000원1,157
cmup2sddp0xdt10ivs83tfp0mstock-5m068270:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdde0xds10iv2kmwd2wd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 14:00:00raw183,400원183,500원183,300원183,500원3,740
cmup2sdcx0xdr10ivhls1lswnstock-5m051910:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdcs0xdq10ivfhdcf1hc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 14:00:00raw255,250원255,500원255,000원255,500원807
cmup2sdcg0xdp10iv8mc5v4ixstock-5m006400:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdca0xdo10ivqpmpnpo21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 14:00:00raw516,000원517,000원515,000원516,000원2,609
cmup2sdc30xdn10iv54a91gtvstock-5m035720:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdbx0xdm10iveb73efgp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:00:00raw33,550원33,600원33,500원33,550원6,655
cmup2sdbq0xdl10ivscn3zia3stock-5m035420:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdbk0xdk10ivr2udt25h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 14:00:00raw191,500원191,600원191,400원191,400원9,685
cmup2sdbd0xdj10iv1cacuheustock-5m066570:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdb70xdi10ivqlyyfvl11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 14:00:00raw211,000원211,000원210,500원211,000원5,456
cmup2sdaz0xdh10ivyq48qyh8stock-5m005380:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdau0xdg10ivwl8mbumi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:00:00raw347,000원347,500원346,500원347,000원4,854
cmup2sdao0xdf10ivnnidjvcrstock-5m000660:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdai0xde10iv0rww6wmn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 14:00:00raw1,813,000원1,820,000원1,813,000원1,819,000원37,415
cmup2sdab0xdd10ivnglkuidwstock-5m005930:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sda70xdc10ivdtm2gvmx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:00:00raw273,250원274,500원273,000원274,250원183,139
cmup2yt630xff10ivwd69w1gbstock-5m096770:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt5y0xfe10iv0adcsgt01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 14:00:00raw139,300원139,500원139,000원139,300원16,632
122,217건 중 50,051–50,100← 이전1002 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬