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
cmup2m1650xcx10ivax8ve6hkstock-5m012330:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m1610xcw10iv2nl1lwtx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 13:55:00raw380,000원381,500원380,000원381,000원1,699
cmup2m16s0xd110ivyht4069pstock-5m028260:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m16l0xd010iviwdjo38c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 13:55:00raw343,000원344,500원343,000원344,000원2,279
cmup2m1740xd310ivah3oevzjstock-5m034730:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m16z0xd210ivv8gzp62m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 13:55:00raw580,000원581,000원580,000원581,000원347
cmup2m17j0xd510ivtfdes72rstock-5m003550:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m17e0xd410iv16gm2ldx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 13:55:00raw108,600원108,700원108,600원108,600원532
cmup2m17v0xd710ivjzt23jzzstock-5m015760:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m17q0xd610ivh6pnyj6e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 13:55:00raw30,000원30,050원30,000원30,000원7,440
cmup2m18b0xd910iv9jlailwastock-5m030200:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m1830xd810iv9bvgrh6n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 13:55:00raw51,600원51,800원51,600원51,700원1,944
cmup2m18n0xdb10ivtrq8g7i0stock-5m017670:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m18h0xda10ivo2pzhc4y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 13:55:00raw86,000원86,200원85,800원86,100원5,998
cmup2m1120xc110ivkkm1y13ystock-5m005930:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m10q0xc010ivhp2ay1zm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:55:00raw273,250원274,000원273,000원273,250원121,498
cmup2m11h0xc310ivv9d5g2ykstock-5m000660:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m11b0xc210iv48dqhstm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 13:55:00raw1,813,000원1,814,000원1,811,000원1,814,000원19,052
cmup2m11s0xc510ivs5y8jsrhstock-5m005380:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m11o0xc410ivdqws8dd51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:55:00raw347,000원347,000원346,500원346,500원943
cmup2m1270xc710ivuj094bdgstock-5m066570:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m1220xc610iv9uzk65gy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 13:55:00raw210,500원211,000원210,500원210,500원2,913
cmup2m12i0xc910ivxq59yi3zstock-5m035420:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m12e0xc810iv0osg11bq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 13:55:00raw191,600원191,700원191,500원191,500원17,222
cmup2m12s0xcb10ivhw5jvg4fstock-5m035720:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m12o0xca10ivuyzox63k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:55:00raw33,550원33,575원33,500원33,525원5,983
cmup2m1330xcd10ivs9gifk2ystock-5m006400:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m12y0xcc10iv8xovtaid1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 13:55:00raw516,000원516,000원515,000원516,000원1,215
cmup2m13g0xcf10ivev3hr4lxstock-5m051910:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m13a0xce10ivvp92fkpk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 13:55:00raw255,250원255,500원255,000원255,500원759
cmup2m13s0xch10iv8lv9p3m8stock-5m068270:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m13n0xcg10ivppozsfju1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 13:55:00raw183,500원183,500원183,200원183,400원2,446
cmup2m1440xcj10ivd9lotr17stock-5m005490:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m13z0xci10ivbi9s8pdo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 13:55:00raw305,500원306,000원305,500원305,500원1,235
cmup2m14h0xcl10ivuxkve7uystock-5m000270:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m14b0xck10iv2lzvovr31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:55:00raw112,950원113,200원112,900원113,200원5,985
cmup2m14r0xcn10iv2hng0kddstock-5m105560:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m14n0xcm10ivlesm656v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 13:55:00raw166,800원167,000원166,800원166,900원9,103
cmup2m15a0xcr10ivsm0f3j33stock-5m055550:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m1570xcq10ivojdldbuh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 13:55:00raw104,600원104,700원104,600원104,600원7,562
cmup2m15l0xct10ivy5o67ldmstock-5m207940:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m15h0xcs10ivo0arxw071
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:55:00raw1,430,500원1,433,000원1,430,000원1,431,000원586
cmup2m15v0xcv10ivfdnfodhbstock-5m373220:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m15r0xcu10iv4bntqrrt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 13:55:00raw360,000원360,000원359,500원360,000원340
cmup2m16f0xcz10ivez3gz7xdstock-5m096770:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m16b0xcy10iveeu5ajx71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 13:55:00raw139,100원139,400원138,900원139,300원18,722
cmup2fk7m0xat10ivx9r1sj77stock-5m005930:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:192026-10-01 14:00:19cmup2fk7d0xas10ivlt04d3kx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:50:00raw273,500원273,500원273,000원273,500원104,355
cmup2fka10xaz10ivcjfozg2ystock-5m066570:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:192026-10-01 14:00:19cmup2fk9r0xay10iv2u356pc01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 13:50:00raw211,000원211,000원210,500원210,500원3,173
cmup2fkfo0xbt10ivrq9a9yenstock-5m003550:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkfi0xbs10ivq7yvuuha1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 13:50:00raw108,700원108,700원108,600원108,600원753
cmup2fkg00xbv10ivoacw7yx7stock-5m015760:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkfv0xbu10ivjmkwma671
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 13:50:00raw30,050원30,050원30,000원30,000원6,186
cmup2fkgd0xbx10ivq4vzptvsstock-5m030200:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkg70xbw10ivg3zzi6ns1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 13:50:00raw51,700원51,700원51,600원51,600원546
cmup2fkgq0xbz10ivig8uknlustock-5m017670:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkgk0xby10ivccv356r11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 13:50:00raw86,100원86,200원86,000원86,000원3,015
cmup2m1510xcp10ivwra3ydlostock-5m055550:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m14x0xco10iv1m0shqbz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 13:50:00raw104,600원104,700원104,600원104,700원7,829
cmup2fk980xax10ivvthek2d9stock-5m005380:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:192026-10-01 14:00:19cmup2fk910xaw10iv881u945i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:50:00raw346,500원347,000원346,500원347,000원518
cmup2fkci0xbb10ivv585cws9stock-5m005490:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkcd0xba10ivdaup2ut41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 13:50:00raw305,500원306,000원305,000원305,500원1,551
cmup2fkcu0xbd10iv2h9tm2g9stock-5m000270:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkcp0xbc10ivk0vpoqez1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:50:00raw113,000원113,100원112,900원112,950원6,766
cmup2fkd60xbf10ivdyf80ofqstock-5m105560:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkd10xbe10ivoqo64dl11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 13:50:00raw166,900원166,900원166,800원166,800원7,191
cmup2fkdk0xbh10iv24hs294jstock-5m207940:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkdd0xbg10iv28isegsh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:50:00raw1,430,000원1,431,000원1,429,000원1,430,000원213
cmup2fkdv0xbj10iv16ds9onistock-5m373220:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkdq0xbi10ivylzaeupu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 13:50:00raw359,500원360,000원359,500원359,500원295
cmup2fke80xbl10ivfu8mpu5xstock-5m012330:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fke20xbk10iv4s0c82661
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 13:50:00raw380,000원380,500원379,000원380,000원2,606
cmup2fkek0xbn10iv1rgvx4x3stock-5m096770:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkee0xbm10ivujkqu2x01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 13:50:00raw138,100원139,500원138,000원139,100원24,249
cmup2fkey0xbp10iv9h4vbzojstock-5m028260:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkeq0xbo10iv68bsi6mr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 13:50:00raw342,000원344,000원342,000원343,500원2,370
cmup2fkc60xb910ivcpiqklrwstock-5m068270:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkc00xb810ivm6p1rb751
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 13:50:00raw183,250원183,500원183,100원183,500원1,852
cmup2fkbr0xb710iv7rid7pqsstock-5m051910:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkbl0xb610ivfyqjjxsr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 13:50:00raw255,500원255,500원255,000원255,500원640
cmup2fkbe0xb510ivrku1pywmstock-5m006400:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:192026-10-01 14:00:19cmup2fkb80xb410ivkue675vg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 13:50:00raw515,000원516,000원515,000원515,500원1,963
cmup2fkb10xb310ivgu7dki1ostock-5m035720:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:192026-10-01 14:00:19cmup2fkaw0xb210ivno70ieg31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:50:00raw33,550원33,600원33,550원33,575원4,468
cmup2fkap0xb110ivdzvwkj71stock-5m035420:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:192026-10-01 14:00:19cmup2fkaj0xb010iv2x9cl6zq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 13:50:00raw191,600원191,700원191,600원191,600원6,953
cmup2fk8i0xav10ivimj31cqgstock-5m000660:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:192026-10-01 14:00:19cmup2fk870xau10ivjgl1oksg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 13:50:00raw1,812,000원1,814,000원1,811,000원1,813,000원21,950
cmup2fkfc0xbr10iv1qka1hlgstock-5m034730:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkf60xbq10ivwab1o1n71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 13:50:00raw580,000원581,000원580,000원580,000원559
cmup294wa0xan10ivz6e3esxjstock-5m015760:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:202026-10-01 13:55:20cmup294w50xam10ivitcu8lys1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 13:45:00raw30,000원30,100원30,000원30,050원6,510
cmup294oq0x9f10iv17rpuigcstock-5m005930:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294om0x9e10ivbsw5n4uw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:45:00raw272,750원273,500원272,500원273,250원94,862
cmup294p30x9h10iv5ivxzkg4stock-5m000660:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294oy0x9g10iv6s8mru2q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 13:45:00raw1,808,000원1,813,000원1,807,000원1,813,000원18,732
cmup294pf0x9j10iv85gj1bukstock-5m005380:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294p90x9i10iv0qxyh3ug1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:45:00raw346,500원347,000원346,000원347,000원6,906
122,217건 중 50,101–50,150← 이전1003 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬