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
cmup4kqtm0xqt10ivumz5nsybstock-5m055550:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:202026-10-01 15:00:20cmup4kqtg0xqs10iv43cm2kzu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 14:50:00raw103,900원103,950원103,700원103,700원20,783
cmup4kqta0xqr10ivx1eq6pm1stock-5m105560:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:202026-10-01 15:00:20cmup4kqt40xqq10ivce0ppg1m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 14:50:00raw166,200원166,300원166,100원166,100원13,587
cmup4kqsx0xqp10ivikmnz7vdstock-5m000270:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:202026-10-01 15:00:20cmup4kqsr0xqo10ivtjzhpgpl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:50:00raw113,000원113,100원112,900원112,900원6,804
cmup4kqsl0xqn10ivzy6rid5kstock-5m005490:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:202026-10-01 15:00:20cmup4kqsg0xqm10ivutw1n4x21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 14:50:00raw306,500원307,500원306,500원307,000원4,229
cmup4kqs90xql10ivl1zgjsxpstock-5m068270:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:202026-10-01 15:00:20cmup4kqs10xqk10ivklr4voqq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 14:50:00raw184,000원184,000원183,900원184,000원8,416
cmup4kqru0xqj10iv55epl2fustock-5m051910:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:202026-10-01 15:00:20cmup4kqrn0xqi10iv8jofpgrr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 14:50:00raw256,500원257,000원256,000원256,500원4,113
cmup4kqre0xqh10ivg6t03r5sstock-5m006400:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:202026-10-01 15:00:20cmup4kqra0xqg10iv19bq7o9j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 14:50:00raw516,000원517,000원515,000원516,000원4,106
cmup4kqx30xrd10ivz2kzv7x5stock-5m017670:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:212026-10-01 15:00:21cmup4kqwx0xrc10ivfn6yfvzp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 14:50:00raw86,000원86,100원86,000원86,000원2,327
cmup4kqqu0xqd10iv9sn7r9xastock-5m035720:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:202026-10-01 15:00:20cmup4kqqp0xqc10ivtjjpueca1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:50:00raw33,450원33,500원33,450원33,450원6,876
cmup4kqqi0xqb10ivos6d810fstock-5m035420:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:202026-10-01 15:00:20cmup4kqqd0xqa10ivlwhb05qd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 14:50:00raw191,300원191,400원191,300원191,300원16,539
cmup4kqq60xq910iv4cs1jkkmstock-5m066570:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:202026-10-01 15:00:20cmup4kqq10xq810ivza1mazjq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 14:50:00raw210,500원211,500원210,500원211,000원6,180
cmup4kqpt0xq710ivrb3uy27estock-5m005380:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:202026-10-01 15:00:20cmup4kqpp0xq610iv1ca4whzd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:50:00raw347,500원348,000원347,500원347,500원2,872
cmup4kqpi0xq510iv7d6x3xqlstock-5m000660:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:202026-10-01 15:00:20cmup4kqpa0xq410iv2hhnvh5a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 14:50:00raw1,825,000원1,829,000원1,825,000원1,829,000원22,718
cmup4kqp20xq310ivr0k911wtstock-5m005930:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:202026-10-01 15:00:20cmup4kqow0xq210iv3fblgfle1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:50:00raw275,000원275,500원274,750원275,250원138,587
cmup4kqwq0xrb10ivuc61c51istock-5m030200:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:212026-10-01 15:00:21cmup4kqwj0xra10iv456sggw11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 14:50:00raw51,700원51,800원51,700원51,800원513
cmup4kqwc0xr910ivnyvlquohstock-5m015760:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:212026-10-01 15:00:21cmup4kqw50xr810ivfxfrpqnr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 14:50:00raw30,100원30,200원30,050원30,150원9,450
cmup4kqvy0xr710iv4w1uftsnstock-5m003550:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:212026-10-01 15:00:21cmup4kqvs0xr610iv05wfunlq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:50:00raw108,900원109,400원108,900원109,300원2,031
cmup4kqvl0xr510iv97l49ebystock-5m034730:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:212026-10-01 15:00:21cmup4kqvf0xr410ivv71p0ruf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:50:00raw581,000원584,000원581,000원583,000원1,140
cmup4kqv80xr310ive19lrpt6stock-5m028260:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:202026-10-01 15:00:20cmup4kqv30xr210iva2oe27fq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:50:00raw345,500원346,500원345,500원346,000원3,502
cmup4kquw0xr110iv6h7z9jfhstock-5m096770:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:202026-10-01 15:00:20cmup4kqus0xr010ivlwgpcmam1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 14:50:00raw139,100원139,900원139,100원139,800원22,238
cmup4ea2p0xpp10ivifirfujystock-5m028260:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4ea2j0xpo10ivxsnidzij1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:45:00raw345,500원346,000원345,000원345,500원3,886
cmup4ea210xpl10iv6dgti64ystock-5m012330:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4ea1v0xpk10ivgwn9j78p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 14:45:00raw383,500원383,500원382,000원382,500원2,537
cmup4ea1p0xpj10iv0hbcy62vstock-5m373220:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4ea1j0xpi10ivnuiwwnd01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 14:45:00raw362,000원362,000원361,000원361,500원4,321
cmup4ea1b0xph10ivsk0qj67bstock-5m207940:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4ea160xpg10ivsi8lt20l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:45:00raw1,432,000원1,433,000원1,431,000원1,433,000원308
cmup4ea0z0xpf10ivkqvjkd5lstock-5m055550:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4ea0t0xpe10iv0tjvrajx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 14:45:00raw103,950원104,100원103,900원103,900원13,031
cmup4ea0n0xpd10iv6pnnfbmcstock-5m105560:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4ea0i0xpc10ivwby3763e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 14:45:00raw166,500원166,600원166,200원166,200원11,633
cmup4ea030xp910iv2iwmntpvstock-5m000270:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9zz0xp810ivh63jolsn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:45:00raw113,100원113,200원112,900원113,000원6,995
cmup4e9zt0xp710ivt3ntxvxxstock-5m005490:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9zp0xp610iv5ptn9mxv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 14:45:00raw307,500원307,500원306,500원307,000원3,744
cmup4e9zj0xp510iv703u126istock-5m068270:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9zf0xp410ivqrjp7hqc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 14:45:00raw183,900원184,000원183,550원183,900원7,453
cmup4e9z70xp310ivwrc3fa2kstock-5m051910:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9yz0xp210iv5w9mcoj11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 14:45:00raw257,500원257,500원256,000원257,000원3,614
cmup4e9xe0xot10ivtd4jppxkstock-5m000660:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9x90xos10ivbzxau13n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 14:45:00raw1,828,000원1,828,000원1,821,000원1,825,000원26,421
cmup4e9xr0xov10ivdmwi0q4fstock-5m005380:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9xl0xou10ivkdhceno41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:45:00raw348,000원348,000원347,500원347,500원1,575
cmup4e9y40xox10ivuia0xao1stock-5m066570:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9xx0xow10ivqgrkwz3c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 14:45:00raw211,500원211,500원210,500원210,500원3,770
cmup4e9yh0xoz10iv5mka0c8istock-5m035420:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9yb0xoy10iv0hvsd06c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 14:45:00raw191,400원191,500원191,300원191,300원12,426
cmup4e9ys0xp110iv7nexj6cestock-5m035720:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9yn0xp010ivnkr9sjfa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:45:00raw33,450원33,500원33,450원33,450원6,753
cmup4e9x10xor10iv3zuipq71stock-5m005930:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9wq0xoq10ivi1ewy8zo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:45:00raw274,750원275,500원274,500원274,750원210,663
cmup4kqr50xqf10iv6c14y7y9stock-5m006400:20261001:14452026-10-01 14:45:00instantevent2026-10-01 15:00:202026-10-01 15:00:20cmup4kqr10xqe10ivi6mxmkhm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 14:45:00raw518,000원518,000원515,000원516,000원5,313
cmup4ea4s0xq110ivgpzczwftstock-5m017670:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4ea4p0xq010ivs0m7fr1i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 14:45:00raw86,100원86,100원85,900원86,000원5,579
cmup4ea450xpx10ivlw9ll9a0stock-5m030200:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4ea400xpw10ivrnt6ec8c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 14:45:00raw51,700원51,800원51,700원51,800원260
cmup4ea3u0xpv10ivaipwbs5ystock-5m015760:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4ea3o0xpu10ivov3641y91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 14:45:00raw30,075원30,150원30,050원30,100원11,875
cmup4ea3e0xpt10iv4f1817l8stock-5m003550:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4ea390xps10iv9i74yiel1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:45:00raw109,200원109,200원108,900원108,900원1,627
cmup4ea320xpr10iv4u4qd27gstock-5m034730:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4ea2w0xpq10ivyy0wdllc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:45:00raw584,000원584,000원581,000원581,000원1,038
cmup4ea2d0xpn10ivftn4stk0stock-5m096770:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4ea280xpm10ivnnjs3e9m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 14:45:00raw138,800원139,300원138,600원139,200원17,300
cmup4ea0d0xpb10iv3m1e0e05stock-5m105560:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4ea090xpa10iveq8w7rrz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 14:40:00raw166,400원166,600원166,400원166,500원17,990
cmup47tht0xnz10ivutecnl8rstock-5m051910:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47thn0xny10ivzerjy3uo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 14:40:00raw255,500원257,500원255,500원257,000원2,839
cmup47ti50xo110ivdzoyttovstock-5m068270:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47ti00xo010ivvccd7z3a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 14:40:00raw183,900원183,900원183,500원183,900원4,566
cmup47tik0xo310ivuj45dxcdstock-5m005490:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tic0xo210ivmzmltoq81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 14:40:00raw306,500원307,500원306,000원307,500원2,731
cmup47tiw0xo510ivq61v7w45stock-5m000270:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tiq0xo410ivqd0c93sk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:40:00raw113,000원113,200원112,900원113,100원10,628
cmup47tj80xo710ivwmy8galdstock-5m055550:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tj30xo610ivb3pt0n0v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 14:40:00raw104,000원104,200원103,900원103,950원18,980
cmup47tji0xo910iv6obruk96stock-5m207940:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tje0xo810ivt1ivyaxs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:40:00raw1,428,000원1,432,000원1,428,000원1,432,000원292
122,217건 중 49,851–49,900← 이전998 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬