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
cmup5gu650xwv10iv08utwsnwstock-5m005490:20261001:15152026-10-01 15:15:00instantevent2026-10-01 15:25:182026-10-01 15:25:18cmup5gu5o0xwu10iv2nau17hr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 15:15:00raw307,000원307,500원306,500원307,000원3,942
cmup5gu7q0xwx10ivnrw2ept3stock-5m000270:20261001:15152026-10-01 15:15:00instantevent2026-10-01 15:25:182026-10-01 15:25:18cmup5gu7e0xww10ivgpmfc4b51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 15:15:00raw112,900원113,000원112,900원112,900원5,386
cmup5gu8w0xwz10ivnrh45fg0stock-5m105560:20261001:15152026-10-01 15:15:00instantevent2026-10-01 15:25:182026-10-01 15:25:18cmup5gu8n0xwy10ivg7y53orh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 15:15:00raw166,200원166,200원165,900원166,000원9,844
cmup5gu9t0xx110iv3e6qjet8stock-5m055550:20261001:15152026-10-01 15:15:00instantevent2026-10-01 15:25:182026-10-01 15:25:18cmup5gu9f0xx010iva0sgywci1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 15:15:00raw103,800원103,900원103,600원103,700원7,400
cmup5guc20xx510ivps1eqs3nstock-5m207940:20261001:15152026-10-01 15:15:00instantevent2026-10-01 15:25:182026-10-01 15:25:18cmup5gubo0xx410iv5mn8o16i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 15:15:00raw1,425,000원1,431,000원1,425,000원1,430,000원559
cmup5ae6b0xvf10ivlwf1nizfstock-5m066570:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5ae660xve10ivyeek014d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 15:10:00raw211,000원211,500원211,000원211,000원3,378
cmup5ae6p0xvh10iv3b8elps1stock-5m035420:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5ae6j0xvg10ivat0tlloc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 15:10:00raw191,100원191,200원191,100원191,100원11,215
cmup5ae710xvj10ivpe7wv8h1stock-5m035720:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5ae6w0xvi10ivg84uh6bq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 15:10:00raw33,500원33,500원33,450원33,500원26,587
cmup5ae7e0xvl10ivdqeqov78stock-5m006400:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5ae780xvk10iv3z1axx5u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 15:10:00raw514,000원516,000원514,000원516,000원5,237
cmup5ae7r0xvn10iv0yrn5cf7stock-5m051910:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5ae7m0xvm10ivqs22jwry1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 15:10:00raw256,000원257,000원255,500원257,000원4,939
cmup5ae840xvp10ivqboiznxfstock-5m068270:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5ae7z0xvo10ivk60ebejb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 15:10:00raw183,300원183,800원183,300원183,600원2,877
cmup5ae8n0xvr10ivl8u4tid6stock-5m005490:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5ae8h0xvq10ivlezdhm0b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 15:10:00raw306,000원307,000원306,000원306,500원3,197
cmup5ae930xvt10ivzzgv9ym8stock-5m000270:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5ae8y0xvs10ivcze0vgp51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 15:10:00raw112,900원113,100원112,800원113,000원11,919
cmup5ae9g0xvv10iv8ezysgx9stock-5m105560:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5ae9a0xvu10iv34wt5j7j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 15:10:00raw165,800원166,200원165,800원166,100원35,824
cmup5gue50xx710iv1w5ako4zstock-5m373220:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:25:182026-10-01 15:25:18cmup5gudj0xx610ivhmznodht1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 15:10:00raw360,250원360,500원358,500원360,000원7,937
cmup5guhn0xxb10ivg090yr1gstock-5m012330:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:25:182026-10-01 15:25:18cmup5guh70xxa10ivsz1k67ed1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 15:10:00raw381,500원382,000원381,000원381,500원5,002
cmup5aebl0xw710ivwmxyy99lstock-5m015760:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5aebf0xw610ivpzc4ouxr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 15:10:00raw30,125원30,200원30,100원30,200원10,334
cmup5aec90xwb10ive3b3bwnjstock-5m017670:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5aec40xwa10ivmyvi6aka1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 15:10:00raw85,900원86,200원85,900원86,100원5,216
cmup5aeby0xw910iviyo47k21stock-5m030200:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5aebs0xw810ivrl3k4xrc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 15:10:00raw51,700원51,800원51,700원51,700원1,202
cmup5gub50xx310ivc5cijhb6stock-5m207940:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:25:182026-10-01 15:25:18cmup5gual0xx210ivkp4y567l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 15:10:00raw1,426,000원1,426,000원1,424,000원1,425,000원678
cmup5ae9t0xvx10ivx8qxxp4zstock-5m055550:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5ae9n0xvw10ivn3zbp5n91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 15:10:00raw103,500원103,900원103,500원103,800원46,262
cmup5aea70xvz10ivek0j5ru0stock-5m096770:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5aea00xvy10iv8im86wbu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 15:10:00raw139,100원139,600원139,000원139,400원40,052
cmup5aeai0xw110iv1rkgql3pstock-5m028260:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5aeac0xw010iv1dw5ifqz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 15:10:00raw345,500원346,500원345,000원345,500원4,220
cmup5aeau0xw310iv2gycwtj8stock-5m034730:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5aeao0xw210iv6az477my1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 15:10:00raw585,500원586,000원583,000원585,000원1,288
cmup5aeb70xw510ivw5d54vcxstock-5m003550:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5aeb10xw410ivqxvnbhny1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 15:10:00raw109,100원109,600원109,100원109,500원2,467
cmup5ae590xv910ivh7hmef9lstock-5m005930:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5ae540xv810ivzqebwrvp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 15:10:00raw274,500원275,000원274,500원274,750원138,826
cmup5ae5m0xvb10ivvgp53r08stock-5m000660:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5ae5g0xva10ivsc18vh631
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 15:10:00raw1,830,000원1,830,000원1,827,000원1,829,000원21,021
cmup5ae5y0xvd10ivvwewcf2cstock-5m005380:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5ae5t0xvc10ivj44lbe591
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 15:10:00raw347,500원348,000원347,500원348,000원1,901
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
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
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
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
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
cmup541kh0xv110ivpu0f4d10stock-5m015760:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541kd0xv010ivdj1waxlm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 15:05:00raw30,125원30,150원30,100원30,100원4,940
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
cmup541l30xv510ivafjogdbistock-5m030200:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541kz0xv410iv1wej98141
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 15:05:00raw51,800원51,800원51,700원51,800원522
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
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
cmup541ju0xux10ivk5r9r2rtstock-5m003550:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541jp0xuw10ivdoenodfv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 15:05:00raw109,200원109,300원109,000원109,100원2,352
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
122,217건 중 49,751–49,800← 이전996 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬