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
cmuq7vb4k0y6810iv2eg0c5z4stock-5m373220:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb4g0y6710ivll4egtfg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 09:10:00raw361,000원367,000원361,000원367,000원10,774
cmuq7vb4t0y6a10iv795oa7dgstock-5m012330:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb4q0y6910ivd00fv6is1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 09:10:00raw382,000원384,000원381,500원382,500원4,436
cmuq7vb520y6c10ivibxr7xr7stock-5m096770:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb4y0y6b10ivw1p57cpf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:10:00raw145,500원146,200원144,900원145,500원34,829
cmuq7vb5b0y6e10iv8jrxik3kstock-5m028260:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb580y6d10ivsk0zt1pr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:10:00raw340,000원342,000원339,500원339,500원3,939
cmuq7vb5k0y6g10ivvaqmwexzstock-5m034730:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb5g0y6f10iv71021wgv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:10:00raw578,000원579,000원578,000원579,000원764
cmuq7vb5t0y6i10ivncmsh9xjstock-5m003550:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb5p0y6h10iv2no5ojis1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:10:00raw109,300원109,800원109,300원109,600원736
cmuq7vb630y6k10iv3p3j3i86stock-5m015760:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb5z0y6j10iv2cjakvv61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 09:10:00raw29,975원30,000원29,950원30,000원4,452
cmuq7vb6b0y6m10ivkn0fmdi0stock-5m030200:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb680y6l10ivoouxxdun1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 09:10:00raw51,800원51,800원51,700원51,800원490
cmuq81q1k0y7g10ivdgwekh62stock-5m207940:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q1g0y7f10ive2kv88t71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:10:00raw1,422,000원1,422,000원1,412,000원1,417,000원348
cmuq81q110y7c10ivolbdh9ucstock-5m105560:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q0x0y7b10ivv5ovrx1s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 09:15:00raw168,300원168,500원167,700원168,100원9,224
cmuq81py00y6q10iv66531iw4stock-5m005930:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:172026-10-02 09:25:17cmuq81pxw0y6p10ivmgsiwk7r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:15:00raw273,750원274,500원273,500원273,750원163,813
cmuq81pyb0y6s10ivinlvm9dxstock-5m000660:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:172026-10-02 09:25:17cmuq81py70y6r10ivzw0yulig1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 09:15:00raw1,837,000원1,840,000원1,832,000원1,835,000원28,451
cmuq81pyl0y6u10ivdhaq1y1lstock-5m005380:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:172026-10-02 09:25:17cmuq81pyh0y6t10ivxpjerwhs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:15:00raw346,250원346,500원345,500원345,500원4,169
cmuq81pyu0y6w10ivyf2urz7vstock-5m066570:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81pyr0y6v10ivx0smw4tg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 09:15:00raw210,000원211,000원210,000원210,000원2,226
cmuq81pz50y6y10ivamssaktlstock-5m035420:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81pz10y6x10ivow9n95701
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 09:15:00raw192,200원192,300원192,100원192,100원7,308
cmuq81pze0y7010ivru7hqxt2stock-5m035720:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81pzb0y6z10iv4q4d6ob81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:15:00raw33,450원33,500원33,350원33,375원19,705
cmuq81pzo0y7210ivr3s4wfbgstock-5m006400:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81pzk0y7110ivrvt702ok1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 09:15:00raw525,000원526,000원521,000원522,000원7,631
cmuq81pzx0y7410ivwz1jlr00stock-5m051910:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81pzu0y7310ivlcw9j8sn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 09:15:00raw259,500원261,000원257,500원258,500원3,727
cmuq81q080y7610ivg0er2tn0stock-5m068270:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q040y7510ivsydhqauf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 09:15:00raw182,600원183,200원182,600원182,900원6,034
cmuq81q0i0y7810iv2y1m0tewstock-5m005490:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q0e0y7710iv8bbsz11o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 09:15:00raw308,500원309,000원307,500원307,500원3,994
cmuq81q0r0y7a10iv8sndwul9stock-5m000270:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q0o0y7910iv9v61h4j91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:15:00raw112,100원112,500원112,000원112,300원11,706
cmuq81q1a0y7e10ivsfacebtostock-5m055550:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q170y7d10iv0yve1ijj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 09:15:00raw104,600원104,800원104,500원104,700원6,791
cmuq81q1s0y7i10ivr8gmg83ystock-5m207940:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q1o0y7h10ivz1ydcm8d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:15:00raw1,415,000원1,418,000원1,413,000원1,415,000원155
cmuq81q210y7k10ivfszpfcajstock-5m373220:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q1x0y7j10ivpsqtvbqs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 09:15:00raw367,000원367,000원364,750원365,000원4,942
cmuq81q2d0y7m10ivmska47yestock-5m012330:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q280y7l10ivk4nl4fhb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 09:15:00raw382,500원383,500원381,500원382,000원3,247
cmuq81q2o0y7o10ivz0soytvbstock-5m096770:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q2k0y7n10ivjhqsr2gv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:15:00raw145,500원146,900원145,000원146,500원33,014
cmuq81q2y0y7q10ivmqg97ispstock-5m028260:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q2u0y7p10iv2jkwi81a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:15:00raw339,500원343,000원339,500원342,000원4,780
cmuq81q380y7s10ivjys1z6yastock-5m034730:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q340y7r10ivq423iez31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:15:00raw579,000원580,000원578,000원578,000원377
cmuq81q3h0y7u10iv3h5bumv9stock-5m003550:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q3d0y7t10ivd95r7lzq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:15:00raw109,600원109,600원109,200원109,300원679
cmuq81q3r0y7w10ivr9awiml8stock-5m015760:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q3n0y7v10ivo91b75om1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 09:15:00raw29,975원30,000원29,950원29,975원7,217
cmuq81q3z0y7y10iv5r5mlhbystock-5m030200:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q3w0y7x10ivc1hvhv6h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 09:15:00raw51,700원51,800원51,700원51,700원422
cmuq81q490y8010ivbh1ek3pustock-5m017670:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q450y7z10ivo039t4ni1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 09:15:00raw88,600원88,900원88,500원88,900원16,572
cmuq8851h0y8410ivyvwskc8istock-5m000660:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq885180y8310ivis2805v11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 09:20:00raw1,835,000원1,855,000원1,835,000원1,851,000원69,056
cmuq885260y8610ivw3my5tc5stock-5m005380:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8851y0y8510iv57mkgwfp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:20:00raw345,500원346,000원345,000원346,000원8,837
cmuq8852x0y8810iv7l8g9x2istock-5m066570:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8852o0y8710ivf7xydkxe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 09:20:00raw210,500원212,000원210,000원212,000원4,922
cmuq8l3yf0yao10ivoj7xfi52stock-5m035420:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l3y90yan10ivs4w21q0s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 09:20:00raw192,200원192,500원192,000원192,300원7,167
cmuq8eqj40y9o10ivgm41gyvpstock-5m055550:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqj00y9n10ivm4qg4w4o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 09:20:00raw104,500원104,600원103,900원104,300원9,825
cmuq8853m0y8a10ivmdc1340ystock-5m035720:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8853e0y8910ivpmyjc3n01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:20:00raw33,400원33,400원33,300원33,300원30,708
cmuq8854c0y8c10ivvm4qv11zstock-5m006400:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq885440y8b10ivs4xznv3z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 09:20:00raw522,000원523,000원519,000원519,000원5,164
cmuq8854m0y8e10ivor4zx9kbstock-5m051910:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8854i0y8d10iv0seevpin1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 09:20:00raw258,500원258,500원256,000원256,500원2,449
cmuq8854w0y8g10ivq79soyj5stock-5m068270:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8854s0y8f10iv0jr5k1mx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 09:20:00raw182,900원182,900원181,600원182,000원10,575
cmuq885560y8i10ivbc5z9f8ustock-5m005490:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq885520y8h10iv8cmi4q9d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 09:20:00raw308,000원308,000원306,000원306,000원1,821
cmuq8855f0y8k10ivvzlu1jvpstock-5m000270:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8855b0y8j10ivhyasc3or1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:20:00raw112,300원112,300원111,800원112,100원14,372
cmuq8eqm60yac10ivvp4087p1stock-5m017670:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqm20yab10ivm7bcg90b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 09:20:00raw88,900원89,300원88,600원89,000원22,349
cmuq8855p0y8m10ivic0u8ccqstock-5m105560:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8855l0y8l10ivnpk99lqd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 09:20:00raw168,100원168,200원167,400원167,800원11,741
cmuq8855z0y8o10ivzuqfregustock-5m207940:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8855v0y8n10ivyao454ia1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:20:00raw1,415,000원1,416,000원1,397,000원1,399,000원516
cmuq885690y8q10ivepr8tebsstock-5m373220:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq885650y8p10iv1id65b9t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 09:20:00raw365,000원365,000원361,500원362,000원4,667
cmuq8856j0y8s10ivnzsfs5t8stock-5m012330:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8856f0y8r10ivq4edmvho1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 09:20:00raw382,000원382,500원381,000원382,500원1,067
cmuq8856s0y8u10ivz8ij1bx5stock-5m096770:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8856o0y8t10iv3b2odh4o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:20:00raw146,500원146,700원144,400원144,500원21,485
cmuq885710y8w10ivrni0u6hjstock-5m034730:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8856x0y8v10ivb03qolj71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:20:00raw578,000원581,000원578,000원580,000원1,143
72,157건 중 70,401–70,450← 이전1409 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬