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
cmup294vm0xaj10ivhf38ioxystock-5m034730:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:202026-10-01 13:55:20cmup294vh0xai10ivlkn712o31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 13:45:00raw580,000원581,000원580,000원581,000원293
cmup294vb0xah10ivrc7v583nstock-5m028260:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:202026-10-01 13:55:20cmup294v50xag10iv9nda5ceu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 13:45:00raw342,000원342,500원341,500원342,000원3,221
cmup294uz0xaf10ivs4s3qgs7stock-5m096770:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:202026-10-01 13:55:20cmup294ut0xae10iv2eimqzef1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 13:45:00raw139,300원139,500원138,000원138,000원37,966
cmup294un0xad10iv9rsgmmoistock-5m012330:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:202026-10-01 13:55:20cmup294ui0xac10ivhpjkqbx41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 13:45:00raw380,000원380,500원379,500원380,000원1,275
cmup294u10xa910iv2sfeajlbstock-5m373220:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294tv0xa810iviaqp533x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 13:45:00raw360,500원360,500원359,500원360,000원1,204
cmup294to0xa710ivyvo62b3lstock-5m207940:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294tj0xa610ivsfxjofy11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:45:00raw1,429,000원1,433,000원1,428,000원1,430,000원905
cmup294t80xa510ivw1bfkh90stock-5m055550:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294sz0xa410ivvnlfnmhm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 13:45:00raw104,600원104,700원104,600원104,600원5,502
cmup294ss0xa310ivjgbswemwstock-5m105560:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294sm0xa210ivci8ldhpk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 13:45:00raw166,700원167,000원166,700원166,900원9,425
cmup294sf0xa110ivqaiuc43astock-5m000270:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294sa0xa010ivm4d5t1gf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:45:00raw112,900원113,100원112,800원112,900원5,748
cmup294s30x9z10ivt9f7hsdkstock-5m005490:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294ry0x9y10ivq8zdnflb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 13:45:00raw305,500원306,000원305,000원305,500원1,691
cmup294rr0x9x10ivlrzuyclfstock-5m068270:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294rl0x9w10ivp8wwks631
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 13:45:00raw183,400원183,400원183,200원183,300원4,669
cmup294rg0x9v10ivy2cyd9b6stock-5m051910:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294r90x9u10ivqgm4zhfv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 13:45:00raw255,750원256,000원255,000원255,250원747
cmup294r20x9t10ivwsog09jxstock-5m006400:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294qz0x9s10ivqebqubha1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 13:45:00raw515,000원516,000원515,000원515,000원1,383
cmup294qi0x9p10ivtg97d83zstock-5m035720:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294qd0x9o10iv1ucnsh6k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:45:00raw33,550원33,600원33,500원33,600원10,729
cmup294q60x9n10ivi3jrcljgstock-5m035420:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294pz0x9m10ivrfdi2lf81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 13:45:00raw191,600원191,700원191,600원191,700원5,184
cmup294pt0x9l10ivra0ug8k1stock-5m066570:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294pm0x9k10ivvo07szxa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 13:45:00raw210,500원211,000원210,500원211,000원3,460
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
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
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
cmup22pnq0x8710ivo640jjpnstock-5m005930:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pne0x8610iv2yyna9n01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:40:00raw273,250원273,500원272,500원272,750원73,648
cmup294qs0x9r10ivgkeg42p7stock-5m006400:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294qp0x9q10iv5sjn4yv71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 13:40:00raw515,000원516,000원515,000원516,000원1,386
cmup22pue0x9d10ivlu0mf5d6stock-5m017670:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pua0x9c10iv37t0bqs91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 13:40:00raw85,900원86,100원85,800원86,000원3,649
cmup22pu30x9b10iv3jm3lu2ustock-5m030200:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22ptz0x9a10ivhhnbwba61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 13:40:00raw51,700원51,700원51,600원51,600원292
cmup294ud0xab10ivkxjmi27wstock-5m012330:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:55:192026-10-01 13:55:20cmup294u70xaa10ivwkbl6vxg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 13:40:00raw379,000원380,000원379,000원379,500원2,430
cmup22ptk0x9710ivmdjq00vbstock-5m015760:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22ptf0x9610ivt596rta91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 13:40:00raw30,050원30,100원30,000원30,000원4,038
cmup22pt90x9510iv8275m70tstock-5m003550:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pt50x9410ivd80w2dno1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 13:40:00raw108,600원108,700원108,600원108,600원378
cmup22psy0x9310ivz2f5kje4stock-5m034730:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22psu0x9210ivrgdtd03u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 13:40:00raw581,000원583,000원580,000원581,000원1,234
cmup22pso0x9110ivj0uhih9ystock-5m028260:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22psk0x9010ivcl0w69pi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 13:40:00raw343,250원343,500원342,250원342,500원2,374
cmup22psd0x8z10iv8uo6wi7mstock-5m096770:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22ps90x8y10iv6324bfb61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 13:40:00raw139,700원139,700원139,000원139,400원25,069
cmup22ps20x8x10ivzqs8buihstock-5m373220:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22prz0x8w10ivkxg6if0k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 13:40:00raw360,500원360,500원360,000원360,500원460
cmup22prt0x8v10iv4pus0axjstock-5m207940:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22prp0x8u10ivrqql4yq91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:40:00raw1,426,000원1,429,000원1,426,000원1,428,000원444
cmup22pri0x8t10ivma35wui1stock-5m055550:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pre0x8s10ivzdyukb0l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 13:40:00raw104,600원104,700원104,500원104,600원8,318
cmup22pr50x8r10ivnivxdz67stock-5m105560:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pr00x8q10ivyhbbh2jt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 13:40:00raw166,700원166,800원166,700원166,700원4,812
cmup22pqt0x8p10ivc3zwuwulstock-5m000270:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pqp0x8o10ivk74u9zpc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:40:00raw112,800원113,000원112,800원112,900원6,924
cmup22pqi0x8n10ivbok0kdbkstock-5m005490:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pqd0x8m10ivg70rmrb81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 13:40:00raw306,000원306,000원305,500원305,500원648
cmup22pq60x8l10ivqdd1j0u7stock-5m068270:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22ppz0x8k10iv97h7xsc91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 13:40:00raw183,200원183,400원183,100원183,400원4,315
cmup22ppq0x8j10ivvgq8z83astock-5m051910:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22ppk0x8i10ivcyb92whh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 13:40:00raw256,000원256,000원255,500원256,000원675
cmup22ppd0x8h10iv7zo47jsistock-5m035720:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pp90x8g10iv8vrh7x2t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:40:00raw33,500원33,550원33,500원33,550원4,893
cmup22pp20x8f10ivz0m0pembstock-5m035420:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22poy0x8e10ivwvbvzupi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 13:40:00raw191,700원191,700원191,600원191,600원4,471
cmup22por0x8d10iv0js5xsadstock-5m066570:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pol0x8c10ivvjwpb6sy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 13:40:00raw211,000원211,500원210,500원210,500원6,820
cmup22poe0x8b10iv13f70jw2stock-5m005380:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pob0x8a10ivg61f0js41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:40:00raw347,000원347,000원346,500원346,500원3,638
cmup22po30x8910ivv93v65dastock-5m000660:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pnx0x8810ivq5tcea451
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 13:40:00raw1,810,000원1,813,000원1,807,000원1,807,000원16,268
cmup1w8k40x8110ivigcylc1ostock-5m003550:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8jy0x8010iv5gt339341
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 13:35:00raw108,600원108,900원108,600원108,600원1,011
cmup1w8ke0x8310ivcnbtzug3stock-5m015760:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8kb0x8210iv2j8d3onn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 13:35:00raw30,100원30,100원30,050원30,050원2,886
cmup1w8ks0x8510ivxs328t4rstock-5m017670:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8kn0x8410ivmdcpup7b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 13:35:00raw85,900원86,000원85,700원85,900원4,157
cmup1w8e80x6z10ivffiw8vrhstock-5m005930:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8e20x6y10ivu67bzj4g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:35:00raw274,000원274,500원273,000원273,250원161,705
cmup1w8ej0x7110ivnihhl5fwstock-5m000660:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8ef0x7010iv65aqch6o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 13:35:00raw1,813,000원1,814,000원1,809,000원1,810,000원14,428
cmup1w8et0x7310iva8nf5zyvstock-5m005380:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8eq0x7210ivpohqmw1m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:35:00raw346,500원347,000원346,500원347,000원607
cmup1w8f40x7510iv7r6p3f4dstock-5m066570:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8f00x7410ivwt6plgbb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 13:35:00raw211,250원211,500원211,000원211,500원1,749
cmup1w8fe0x7710ivj4332piqstock-5m035420:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8fa0x7610iv32wpa7741
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 13:35:00raw191,600원191,800원191,600원191,700원4,714
122,217건 중 50,151–50,200← 이전1004 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬