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
cmuq8l43x0ybq10ivca77krhwstock-5m030200:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l43u0ybp10ivf3gahy5k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 09:30:00raw51,700원51,800원51,700원51,700원632
cmuq8rqec0yd210ivcnmc4qs0stock-5m030200:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqe90yd110iv8ym6rr2j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 09:35:00raw51,700원51,700원51,600원51,700원4,781
cmuq8rq8l0ybu10ivptatzsdbstock-5m005930:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rq840ybt10iv79j2zwwa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:35:00raw275,250원276,000원275,000원275,750원150,671
cmuq8rq8w0ybw10ivucutlx4qstock-5m000660:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rq8s0ybv10iv5gi5uwm71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 09:35:00raw1,842,500원1,845,000원1,839,000원1,842,000원24,750
cmuq8rq960yby10ivjuqizurmstock-5m005380:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rq920ybx10iver9b9xyi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:35:00raw345,500원347,000원345,500원347,000원17,802
cmuq8rq9g0yc010ivcy0e0n9xstock-5m066570:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rq9c0ybz10ivv6qxmmja1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 09:35:00raw211,000원212,000원210,500원212,000원3,151
cmuq8rq9r0yc210ivoncktr8ostock-5m035420:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rq9n0yc110ivu6i05usy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 09:35:00raw192,000원192,400원192,000원192,200원7,617
cmuq8rqa10yc410ivyp6ipu3qstock-5m035720:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rq9x0yc310ivavigs2cu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:35:00raw33,300원33,300원33,250원33,300원15,545
cmuq8rqab0yc610ivlzmppzdestock-5m006400:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqa70yc510ivdu2u9rq71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 09:35:00raw522,000원526,000원521,000원526,000원10,338
cmuq8rqak0yc810ivf26sr3zsstock-5m051910:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqah0yc710ivc7bhrtk41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 09:35:00raw258,000원259,000원257,500원259,000원2,268
cmuq8rqau0yca10iv509dkgy4stock-5m068270:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqaq0yc910ivj83nlcs61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 09:35:00raw181,800원182,400원181,500원182,000원6,093
cmuq8rqb30ycc10iv57kyo0wnstock-5m005490:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqaz0ycb10ivsqdw2lb51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 09:35:00raw307,000원308,000원307,000원308,000원2,578
cmuq8rqbc0yce10ivx07hiof6stock-5m000270:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqb90ycd10iveul69jzw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:35:00raw112,100원112,600원112,000원112,400원14,615
cmuq8rqbt0yci10ivwp0d7uewstock-5m105560:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqbq0ych10ivdt39x90l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 09:35:00raw167,600원167,900원167,300원167,500원8,712
cmuq8rqc30yck10ivjlpkckobstock-5m055550:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqbz0ycj10ivtp4dolup1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 09:35:00raw104,600원104,600원104,300원104,400원14,581
cmuq8rqcc0ycm10ivcvqe8zgvstock-5m207940:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqc80ycl10ivobdwa93x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:35:00raw1,399,000원1,400,000원1,396,000원1,396,000원326
cmuq8rqcl0yco10ivpk241hdzstock-5m373220:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqci0ycn10ivslzjb5y41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 09:35:00raw364,000원365,000원363,500원365,000원2,696
cmuq8rqcv0ycq10ivxp2nmn7dstock-5m012330:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqcs0ycp10ivv1fvb4fx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 09:35:00raw381,000원384,000원380,500원383,000원4,129
cmuq8rqd50ycs10ivp0zvjmz0stock-5m096770:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqd10ycr10ivmozvcyb51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:35:00raw146,300원147,000원146,200원146,800원42,637
cmuq8rqdd0ycu10ivpk57pxcvstock-5m028260:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqda0yct10iv6rn391sb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:35:00raw341,500원342,000원341,000원341,500원1,563
cmuq8rqdm0ycw10ivezyxgfw2stock-5m034730:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqdi0ycv10ivvy0mh7wh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:35:00raw574,000원575,000원571,000원572,000원1,419
cmuq8rqdv0ycy10iv6wmisspgstock-5m003550:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqdr0ycx10ivm6ow1dik1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:35:00raw109,800원109,900원109,500원109,900원773
cmuq8rqe40yd010ivxymz69ylstock-5m015760:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqe00ycz10ivm1ylk5qn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 09:35:00raw29,950원30,000원29,950원30,000원1,649
cmuq8rqel0yd410iv3f3ymec6stock-5m017670:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqeh0yd310ivc0krxiqb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 09:35:00raw88,250원88,700원88,000원88,300원10,578
cmuq8xv5p0ydq10ivdjisnnbgstock-5m105560:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv5l0ydp10iva6i0fq8t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 09:40:00raw167,700원167,800원166,800원166,900원11,592
cmuq8xv2x0yd610ivv85mh87ystock-5m005930:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv2n0yd510ivsqjpigh01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:40:00raw275,500원275,750원273,500원274,750원185,292
cmuq8xv380yd810ivciowfsjtstock-5m000660:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv340yd710ivuhhkuhs51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 09:40:00raw1,841,000원1,842,000원1,834,000원1,836,000원29,366
cmuq8xv3j0yda10ivkoxq7j5mstock-5m005380:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv3f0yd910iv4pz39y531
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:40:00raw347,000원347,000원346,000원346,500원2,201
cmuq8xv3v0ydc10iv0ju4ginistock-5m066570:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv3r0ydb10ivb93216ct1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 09:40:00raw212,000원212,000원210,500원211,000원3,176
cmuq8xv450yde10ivteekxvdwstock-5m035720:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv410ydd10ivelh6d9k91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:40:00raw33,300원33,300원33,250원33,250원9,243
cmuq8xv4e0ydg10ivg0g873bgstock-5m006400:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv4a0ydf10ivcbm7cz2f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 09:40:00raw525,000원526,000원525,000원525,000원2,051
cmuq8xv4n0ydi10ivis36677ustock-5m051910:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv4k0ydh10ivjz5owkaa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 09:40:00raw259,000원260,000원258,500원259,500원1,733
cmuq8xv4x0ydk10ivaov7zjsrstock-5m068270:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv4t0ydj10ivp50gagk61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 09:40:00raw182,000원182,500원181,500원181,500원6,839
cmuq8xv570ydm10ivvd2dtntustock-5m005490:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv520ydl10ivjbnbfoqi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 09:40:00raw307,500원309,000원307,500원308,250원3,725
cmuq8xv5g0ydo10ivc47a3qnlstock-5m000270:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv5c0ydn10ivdxu25jwr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:40:00raw112,500원112,500원112,200원112,200원7,273
cmuq8xv5y0yds10iv600sb4sjstock-5m055550:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv5v0ydr10ivglns01ji1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 09:40:00raw104,400원104,400원103,900원104,000원6,418
cmuq8xv690ydu10ivm14ovx4tstock-5m207940:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv640ydt10ivx1vapq6q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:40:00raw1,397,000원1,397,000원1,396,000원1,397,000원147
cmuq8xv6i0ydw10ivdlixhvkostock-5m012330:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv6f0ydv10ivvh9t8yb61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 09:40:00raw383,000원383,500원382,000원383,500원1,471
cmuq8xv6s0ydy10ivp25ofhtsstock-5m096770:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv6o0ydx10ivmifum0c91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:40:00raw146,700원147,400원146,200원146,600원28,268
cmuq8xv720ye010iv1xdd28gastock-5m028260:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv6y0ydz10iv8cnrc7c61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:40:00raw341,500원342,000원340,500원341,000원2,385
cmuq8xv7c0ye210iv5sz3ob4estock-5m034730:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv780ye110ivdoakkroc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:40:00raw572,000원574,000원571,000원571,000원1,791
cmuq8xv7l0ye410ivnz0y2fzystock-5m003550:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv7h0ye310ivpwjvm1me1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:40:00raw109,900원110,200원109,800원109,800원808
cmuq8xv7u0ye610ivejxohu82stock-5m030200:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv7q0ye510ivk4ud24yo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 09:40:00raw51,600원51,700원51,600원51,600원1,805
cmuq8xv830ye810ivnbnu4g82stock-5m017670:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv7z0ye710iveg5az4661
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 09:40:00raw88,300원88,500원88,100원88,400원6,106
cmuq94crr0yei10ivp1pu9e35stock-5m035420:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94crn0yeh10ivgl762y6e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 09:40:00raw192,200원192,300원192,000원192,100원3,104
cmuq94cuf0yf210iv3nhqefvhstock-5m373220:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cub0yf110ivpsde5cz11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 09:40:00raw365,000원365,500원364,000원365,000원3,534
cmuq94cwe0yfg10ivchy1c706stock-5m015760:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cwa0yff10iv37o3eko81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 09:40:00raw29,950원30,000원29,950원29,950원5,634
cmuq94cql0yea10ivg0kxy8l0stock-5m005930:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cqf0ye910ivqcwai11h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:45:00raw274,750원276,000원274,500원275,750원107,798
cmuq9awa80ygc10ivcizuell9stock-5m207940:20261002:09452026-10-02 09:45:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9awa40ygb10ivsbymw0at1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:45:00raw1,397,000원1,397,000원1,394,000원1,395,000원528
cmuq94cx50yfm10ivt07zbso4stock-5m017670:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cx10yfl10iv9mlbdu051
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 09:45:00raw88,400원88,800원88,400원88,800원7,029
72,157건 중 70,501–70,550← 이전1411 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬