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
cmuq8857b0y8y10ivuhebkzcgstock-5m003550:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq885780y8x10ivapwqtzge1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:20:00raw109,200원109,400원109,000원109,100원1,618
cmuq8857l0y9010ivfch8zb4vstock-5m015760:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8857h0y8z10ivoaqhu2s61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 09:20:00raw30,000원30,025원29,950원30,000원11,279
cmuq8857v0y9210ivfagp25glstock-5m030200:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8857r0y9110ivohenfbsf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 09:20:00raw51,700원51,800원51,600원51,600원5,123
cmuq8eqkn0ya010ivcs9gprknstock-5m028260:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqkj0y9z10ivaz5kq6nn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:20:00raw342,500원343,500원342,000원343,000원2,388
cmuq8850p0y8210ivxemres6sstock-5m005930:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8850f0y8110iv0xg6jr1b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:20:00raw273,750원277,000원273,500원276,500원350,790
cmuq8eqh10y9810ivf6tsr6ilstock-5m005380:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqgx0y9710ivtux2quyf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:25:00raw346,000원346,000원345,500원345,500원3,154
cmuq8eqha0y9a10ivv3fmwfyzstock-5m066570:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqh60y9910iv04zbflg41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 09:25:00raw212,000원212,000원211,000원211,500원4,443
cmuq8eqhj0y9c10ivlb456ze1stock-5m035720:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqhg0y9b10ivlmq5v2dk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:25:00raw33,350원33,400원33,300원33,350원12,640
cmuq8eqht0y9e10iv0syrz3n9stock-5m006400:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqhp0y9d10ivju6z0ar51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 09:25:00raw519,000원522,000원518,000원521,000원2,670
cmuq8eqi20y9g10ivfbqwo2a0stock-5m051910:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqhy0y9f10iv9fcaissx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 09:25:00raw256,000원258,500원256,000원258,000원2,439
cmuq8eqic0y9i10ivrt9boa9ustock-5m068270:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqi80y9h10iv89wy675q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 09:25:00raw182,000원182,500원181,700원182,300원12,250
cmuq8eqil0y9k10ivsgn3opoustock-5m005490:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqih0y9j10ivlwhitqbf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 09:25:00raw306,000원308,000원305,500원307,500원2,941
cmuq8eqiv0y9m10ivanh5dx8rstock-5m105560:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqir0y9l10ivnp9fpsri1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 09:25:00raw167,800원168,200원167,400원167,500원14,152
cmuq8eqjc0y9q10ivdt4lpqv6stock-5m055550:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqj90y9p10iv1rbpxppw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 09:25:00raw104,300원104,900원104,300원104,600원14,064
cmuq8eqjm0y9s10ivik4ulaqlstock-5m207940:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqji0y9r10iv84n586631
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:25:00raw1,398,000원1,407,000원1,397,000원1,405,000원679
cmuq8eqjv0y9u10ive7wepat1stock-5m373220:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqjr0y9t10ivw3f4uzym1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 09:25:00raw362,000원363,500원360,500원363,000원4,669
cmuq8eqk50y9w10ivme7fqzrbstock-5m012330:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqk10y9v10iv03u2krif1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 09:25:00raw382,500원383,500원380,500원381,000원2,564
cmuq8eqke0y9y10iv37jadug1stock-5m096770:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqka0y9x10iv3x8g24po1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:25:00raw144,500원146,000원144,300원145,900원17,343
cmuq8eqkv0ya210iv3r6ars0bstock-5m028260:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqks0ya110ivli8bobp01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:25:00raw343,000원344,000원341,000원341,000원3,261
cmuq8eql50ya410ivopms4bdcstock-5m034730:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eql10ya310ivuykt2o7c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:25:00raw580,000원582,000원574,000원575,000원2,131
cmuq8eqle0ya610iv8hpk1d6istock-5m003550:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqla0ya510iv0086jxlv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:25:00raw109,100원109,500원108,900원109,300원1,131
cmuq8eqln0ya810ivhyzfhdgzstock-5m015760:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqlk0ya710iva3tgf0161
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 09:25:00raw29,975원30,000원29,950원29,975원1,338
cmuq8eqlw0yaa10ivvwbmgz6estock-5m030200:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqls0ya910ivcw0w8c9p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 09:25:00raw51,700원51,800원51,600원51,800원3,075
cmuq8eqme0yae10ivtjmgp77astock-5m017670:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqma0yad10ivlau52cej1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 09:25:00raw89,000원89,100원88,700원88,800원13,733
cmuq8l3yt0yaq10ivi8pgvjbystock-5m035420:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l3yn0yap10ivbk466njy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 09:25:00raw192,300원192,300원192,200원192,300원2,132
cmuq8l4100yb410ivdatyatrqstock-5m000270:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l40w0yb310ivylg37mrv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:25:00raw112,100원112,400원111,900원112,000원10,211
cmuq8eqgr0y9610iv9xzmy0xistock-5m000660:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqgn0y9510iv8f3us9341
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 09:25:00raw1,852,000원1,852,000원1,839,000원1,840,000원41,016
cmuq8eqgg0y9410ivqe90g607stock-5m005930:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqg50y9310ivdnx5pex11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:25:00raw276,500원277,000원274,500원275,000원270,106
cmuq8l4470ybs10ivqxq5a0z3stock-5m017670:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l4420ybr10ivsg5x5gsc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 09:30:00raw88,800원88,900원88,200원88,200원12,147
cmuq8rqbl0ycg10iv9pjyjliistock-5m105560:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqbh0ycf10iv2e3y47mw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 09:30:00raw167,500원167,700원167,300원167,600원7,125
cmuq8l3x60yai10ivbvbsritdstock-5m000660:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l3x10yah10ivd87na2461
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 09:30:00raw1,840,000원1,846,000원1,837,000원1,843,000원34,656
cmuq8l3wt0yag10ivqpls8h71stock-5m005930:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l3wp0yaf10iv568p2gom1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:30:00raw275,000원276,000원274,500원275,250원175,966
cmuq8l43e0ybm10iv3rzu6h7estock-5m003550:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l43b0ybl10ivmatrso191
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:30:00raw109,300원109,900원109,100원109,700원1,401
cmuq8l4350ybk10iv5rwehdaustock-5m034730:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l4310ybj10iv05mdqqi21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:30:00raw574,000원577,000원573,000원574,000원2,015
cmuq8l42t0ybi10ivjyyjue1tstock-5m028260:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l42q0ybh10ivvcnycvki1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:30:00raw341,500원342,000원340,500원342,000원3,770
cmuq8l42k0ybg10ivr9gqywg4stock-5m096770:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l42g0ybf10iv6es3wib21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:30:00raw145,900원146,400원145,700원146,400원19,618
cmuq8l42a0ybe10ivca3lvuwlstock-5m012330:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l4260ybd10ivqkg082tg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 09:30:00raw381,000원382,250원380,000원381,000원2,894
cmuq8l4200ybc10ivo7lsn22ustock-5m373220:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l41x0ybb10iveugchm0w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 09:30:00raw362,500원364,500원362,500원364,000원3,712
cmuq8l41r0yba10iv7x71534pstock-5m207940:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l41n0yb910ivkkcxgzxy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:30:00raw1,405,000원1,407,000원1,398,000원1,399,000원422
cmuq8l41i0yb810ivlukcqbowstock-5m055550:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l41e0yb710ivktulihar1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 09:30:00raw104,600원104,600원104,400원104,600원3,212
cmuq8l4180yb610ivt5iqvhdgstock-5m000270:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l4140yb510ivpot70jk61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:30:00raw112,000원112,300원112,000원112,100원11,089
cmuq8l40q0yb210ivjaapkpm5stock-5m005490:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l40m0yb110ivygn7t1ga1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 09:30:00raw307,500원308,000원307,000원307,000원1,472
cmuq8l40f0yb010ivly6wd1kcstock-5m068270:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l40b0yaz10iv1939xo5b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 09:30:00raw182,300원182,400원181,800원181,800원5,536
cmuq8l4060yay10ivayt8i61kstock-5m051910:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l4020yax10iv1qrkmhgi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 09:30:00raw258,500원258,500원258,000원258,000원326
cmuq8l3zw0yaw10ivy05hm4glstock-5m006400:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l3zs0yav10ivve5y8te41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 09:30:00raw521,000원523,000원520,000원522,000원2,774
cmuq8l3zm0yau10iv21z4ksowstock-5m035720:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l3zh0yat10ivcacgrtts1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:30:00raw33,350원33,400원33,250원33,300원27,852
cmuq8l3z60yas10ivd13evbx2stock-5m035420:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l3z00yar10iv8t7io7ji1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 09:30:00raw192,200원192,400원192,000원192,100원8,723
cmuq8l3y00yam10ivei72eznastock-5m066570:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l3xu0yal10ivmmt4txui1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 09:30:00raw211,250원212,000원211,000원211,000원6,060
cmuq8l3xk0yak10ivhm9ila6nstock-5m005380:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l3xe0yaj10ivcnv4xkpf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:30:00raw345,750원346,000원345,500원345,500원3,230
cmuq8l43o0ybo10ivbo4qnmrustock-5m015760:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l43k0ybn10iv8ovjzz1d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 09:30:00raw29,975원30,000원29,950원29,950원1,584
72,157건 중 70,451–70,500← 이전1410 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬