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
cmup47tk40xod10iviwm3p2ycstock-5m012330:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tk10xoc10ivddcz0agn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 14:40:00raw383,000원384,000원382,500원383,500원9,949
cmup47tjv0xob10ivfbzd61grstock-5m373220:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tjo0xoa10iv5qlgp8nx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 14:40:00raw360,500원362,000원360,000원361,500원4,109
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
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
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
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
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
cmup47thh0xnx10ivizhp4qxbstock-5m006400:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47thb0xnw10ivzbxuqbxy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 14:40:00raw515,000원518,000원515,000원518,000원5,225
cmup47th30xnv10ives33q90qstock-5m035720:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tgy0xnu10iv5uz0u6vl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:40:00raw33,500원33,500원33,450원33,450원2,776
cmup47tgs0xnt10ivfg9oc30wstock-5m035420:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tgl0xns10ivriaoxb8z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 14:40:00raw191,500원191,500원191,300원191,300원14,315
cmup47tge0xnr10iv2mlxuy7sstock-5m066570:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tg90xnq10iv4efy25cb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 14:40:00raw210,500원211,500원210,500원211,000원9,660
cmup47tg20xnp10ivpway7c61stock-5m005380:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tfx0xno10iv23avk7xk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:40:00raw347,750원348,000원347,500원348,000원1,552
cmup47tfq0xnn10ivyirjh1jcstock-5m000660:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tfm0xnm10ivyhdilz321
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 14:40:00raw1,830,000원1,830,000원1,825,000원1,827,000원22,955
cmup47tfc0xnl10ivxqhfzku9stock-5m005930:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tf70xnk10iv2d6iizc91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:40:00raw275,000원275,000원274,500원275,000원112,613
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
cmup4ea4j0xpz10ivcynx9ub8stock-5m017670:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4ea4c0xpy10ivtyknj5sc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 14:40:00raw85,900원86,100원85,900원86,100원3,275
cmup41dvm0xmh10iv8z82n5b6stock-5m006400:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dvi0xmg10ivl0ko41pf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 14:35:00raw517,000원517,000원515,000원515,000원3,202
cmup41dv20xmd10iv0ovpz3lfstock-5m035720:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dux0xmc10ivrgqtp1ii1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:35:00raw33,500원33,500원33,450원33,450원6,871
cmup41dur0xmb10ivue29efiastock-5m035420:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dul0xma10ivsbpem24z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 14:35:00raw191,400원191,600원191,400원191,500원6,560
cmup41dud0xm910ivzk6jgkarstock-5m066570:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41du90xm810ivm3zwtd831
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 14:35:00raw210,750원211,000원210,500원210,500원4,702
cmup41du30xm710ivm2sk0r4pstock-5m005380:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dty0xm610ivrycl15mi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:35:00raw347,500원348,000원347,500원347,750원1,981
cmup41dvx0xmj10iv9favbbnastock-5m051910:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dvt0xmi10ivf5093sls1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 14:35:00raw256,750원257,000원255,500원256,000원2,158
cmup41dts0xm510ivrv6noolxstock-5m000660:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dtn0xm410ivx75atg1g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 14:35:00raw1,829,000원1,831,000원1,826,000원1,829,000원28,672
cmup41dtg0xm310ivplrxxo3tstock-5m005930:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dso0xm210ivhtftjwsf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:35:00raw275,250원275,500원274,500원274,750원218,898
cmup41e1u0xnh10ivusdkhy0kstock-5m030200:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41e1o0xng10ivxp86i1ed1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 14:35:00raw51,800원51,800원51,600원51,800원3,248
cmup41dzo0xn310iv9o1s8wfhstock-5m096770:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dzk0xn210ivyx948frb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 14:35:00raw138,900원139,100원137,800원138,100원40,519
cmup41e080xn710iv0cnvznskstock-5m028260:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41e040xn610ivs8vsaj1r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:35:00raw346,500원346,500원345,500원346,000원3,663
cmup41e0t0xnb10ivmiv04vtustock-5m034730:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41e0o0xna10ivcvme9b521
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:35:00raw582,000원583,000원582,000원582,000원641
cmup41e150xnd10ivg1xnr8ststock-5m003550:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41e100xnc10ivuiivjfpp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:35:00raw108,900원109,000원108,700원108,800원1,873
cmup41e1g0xnf10ivst817pewstock-5m015760:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41e1c0xne10ivvh7muxdv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 14:35:00raw30,050원30,100원30,000원30,050원18,411
cmup41e260xnj10ivhjuup3nqstock-5m017670:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41e200xni10ivvtfi1yrn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 14:35:00raw85,900원86,100원85,800원85,900원6,790
cmup41dwb0xml10ivpz7bg9yystock-5m068270:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dw50xmk10iv7cq3axsd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 14:35:00raw183,950원184,000원183,600원183,900원6,492
cmup41dwq0xmn10ivkxgjq3flstock-5m005490:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dwk0xmm10ivu95y6nn21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 14:35:00raw306,500원307,000원306,000원306,000원2,294
cmup41dx40xmp10ivhua6if4dstock-5m000270:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dwy0xmo10iv6nez4h6y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:35:00raw113,200원113,200원112,900원113,000원5,813
cmup41dxh0xmr10ivatj446qkstock-5m105560:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dxc0xmq10ivrkxcncp91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 14:35:00raw166,600원166,700원166,400원166,400원9,688
cmup41dxt0xmt10ivmwpyow5zstock-5m055550:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dxo0xms10ivvh83euid1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 14:35:00raw104,350원104,400원104,000원104,050원12,271
cmup41dy60xmv10ivow2c76lystock-5m207940:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dy00xmu10ivgd36f9uu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:35:00raw1,433,000원1,434,000원1,428,000원1,428,000원754
cmup41dyl0xmx10ivdftcw49mstock-5m373220:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dye0xmw10iva1henw8c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 14:35:00raw360,750원361,000원360,000원360,500원2,823
cmup41dyx0xmz10iv7ugcnewcstock-5m012330:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dys0xmy10ivtf0gkk5c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 14:35:00raw382,250원383,500원382,000원383,000원7,802
cmup41e0j0xn910ivh1ra41g9stock-5m034730:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41e0e0xn810ivyrb9skw81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:30:00raw584,000원585,000원582,000원582,000원710
cmup41dzy0xn510ivrsevvktastock-5m028260:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dzu0xn410ivdq6xuque1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:30:00raw346,000원346,500원345,500원346,500원3,505
cmup41dze0xn110ivkcqdnbtystock-5m096770:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dz60xn010ivbdubivkm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 14:30:00raw139,050원139,500원138,900원138,900원21,158
cmup3uz8u0xm110ivej67b0v4stock-5m017670:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uz850xm010iv6mzczm1x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 14:30:00raw85,800원86,100원85,800원85,900원2,916
cmup3uz7g0xlz10ivfmg6dwanstock-5m030200:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uz790xly10ivlbdh02kw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 14:30:00raw51,650원51,900원51,650원51,700원1,124
cmup3uz1z0xln10ivv91vzk62stock-5m055550:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uz1l0xlm10ivcdmc6fo91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 14:30:00raw104,300원104,500원104,300원104,400원10,313
cmup41dvd0xmf10iv9eqyoy3wstock-5m006400:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dv90xme10ivsakbzygn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 14:30:00raw517,000원518,000원516,000원517,000원3,650
cmup3uyse0xl110ivw9dq430sstock-5m005930:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uys10xl010iv0bm7zzzu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:30:00raw275,250원275,500원275,000원275,250원162,357
cmup3uz6x0xlx10ivcffhts1istock-5m015760:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uz6l0xlw10ivp9vnb8t11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 14:30:00raw30,075원30,100원30,050원30,100원6,133
cmup3uz620xlv10iv9e7f52rqstock-5m003550:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uz5r0xlu10ivdk3u4yoi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:30:00raw108,600원109,000원108,600원108,900원2,893
cmup3uz510xlt10ivzosoew1mstock-5m012330:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uz4q0xls10ivt9zctawq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 14:30:00raw380,000원382,500원380,000원382,000원5,376
122,217건 중 49,901–49,950← 이전999 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬