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
cmuq94cqy0yec10ivl06afa4bstock-5m000660:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cqu0yeb10iv0i6lj7tr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 09:45:00raw1,836,000원1,844,000원1,834,000원1,842,000원19,944
cmuq94cr80yee10ivlyvluowzstock-5m005380:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cr50yed10ivi0c0f0cx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:45:00raw346,500원347,500원346,000원346,500원6,355
cmuq94crh0yeg10ivi6xlrgamstock-5m066570:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cre0yef10ivv5o5qnwt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 09:45:00raw211,000원211,000원210,500원211,000원1,300
cmuq94cs00yek10ivnt4sgcwzstock-5m035420:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94crw0yej10ivd29bh52g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 09:45:00raw192,100원192,200원192,000원192,000원3,602
cmuq94cs90yem10ivbozszuzostock-5m035720:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cs60yel10ivjoky7zqf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:45:00raw33,300원33,300원33,250원33,250원6,508
cmuq94csi0yeo10ivllpujbb5stock-5m006400:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94csf0yen10ivvklowrka1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 09:45:00raw526,000원527,000원524,000원527,000원6,807
cmuq94css0yeq10ivr9cbbtr3stock-5m051910:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cso0yep10iv4fh7kl791
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 09:45:00raw259,500원260,000원258,500원259,000원1,196
cmuq94ct20yes10ivhmlw515istock-5m068270:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94csy0yer10ivvvga7rso1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 09:45:00raw181,600원182,500원181,400원181,600원8,523
cmuq94ctb0yeu10ivhz42octqstock-5m005490:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94ct80yet10iv3m0h48ix1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 09:45:00raw308,000원308,500원307,500원308,500원3,782
cmuq94ctl0yew10ive2f2tpuvstock-5m000270:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cth0yev10ivdxuh8w301
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:45:00raw112,200원112,700원112,100원112,600원13,377
cmuq94ctv0yey10ivcympatc1stock-5m105560:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94ctr0yex10iv218jr70d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 09:45:00raw166,900원167,200원166,700원167,100원14,282
cmuq94cu50yf010iv9bp7xhj4stock-5m055550:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cu10yez10iv1dkn7ifk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 09:45:00raw104,000원104,000원103,800원103,900원7,790
cmuq94cuo0yf410iv579c317fstock-5m373220:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cuk0yf310ivvi732ujw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 09:45:00raw365,000원365,500원364,250원365,000원1,288
cmuq94cuy0yf610ivgra7l7kcstock-5m012330:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cuu0yf510ivigcrwwb91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 09:45:00raw383,000원384,500원383,000원383,500원2,316
cmuq94cv90yf810ivywbb5p3hstock-5m096770:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cv50yf710iv1y932gaz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:45:00raw146,600원146,700원145,700원146,250원12,308
cmuq94cvj0yfa10ivj8q66hs0stock-5m028260:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cvf0yf910ivzm9xnd7t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:45:00raw340,500원342,500원340,500원341,500원3,100
cmuq94cvu0yfc10ivqtz64i3hstock-5m034730:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cvq0yfb10ivo6m50p191
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:45:00raw571,000원575,000원570,000원575,000원2,040
cmuq94cw40yfe10ivcdzwa284stock-5m003550:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cw00yfd10ivhy2hkfmf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:45:00raw109,800원110,000원109,600원110,000원802
cmuq94cwm0yfi10ivjwa3csrbstock-5m015760:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cwi0yfh10ivomp6nt3u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 09:45:00raw29,950원30,000원29,900원29,950원30,731
cmuq94cwv0yfk10ivfy81wly0stock-5m030200:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cws0yfj10iv35lq1z5q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 09:45:00raw51,600원51,700원51,600원51,600원1,985
cmuq9awcd0ygs10ivdags0ejqstock-5m015760:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9awc90ygr10ivsxmrbf0x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 09:50:00raw29,950원30,000원29,900원29,900원15,629
cmuq9awcm0ygu10ivisqixkdystock-5m030200:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9awcj0ygt10ivggs8hqpt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 09:50:00raw51,600원51,700원51,600원51,600원468
cmuq9awcv0ygw10iv82tn3kuustock-5m017670:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9awcs0ygv10ivblc5y3no1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 09:50:00raw88,800원89,000원88,700원89,000원10,865
cmuq9h7ih0yh810ivcfe9l9k0stock-5m035720:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7id0yh710iv6oyp4ccm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:50:00raw33,300원33,300원33,250원33,275원5,447
cmuq9aw6q0yfo10iv4dj0xb60stock-5m005930:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9aw670yfn10ivyqz5lm3e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:50:00raw275,500원276,000원275,000원275,500원149,959
cmuq9aw710yfq10ivl06pav2tstock-5m000660:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9aw6x0yfp10iv99tuc04e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 09:50:00raw1,842,000원1,847,000원1,839,000원1,846,000원18,758
cmuq9aw7b0yfs10ivlwutunwmstock-5m005380:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9aw770yfr10iv69yokzuq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:50:00raw346,750원347,500원346,000원347,000원6,478
cmuq9aw7l0yfu10iv82weainastock-5m066570:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9aw7i0yft10ivx0vxm2na1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 09:50:00raw211,000원211,500원210,500원211,000원3,824
cmuq9aw7v0yfw10iv30xmvztqstock-5m035420:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9aw7r0yfv10iv3ax862h81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 09:50:00raw192,050원192,500원192,000원192,300원5,430
cmuq9aw860yfy10ivugn8jhe7stock-5m006400:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9aw810yfx10ivvgwkcccu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 09:50:00raw527,000원530,000원526,000원530,000원8,007
cmuq9aw8h0yg010ivcwj4p6qfstock-5m051910:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9aw8d0yfz10ivaqif42h81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 09:50:00raw259,500원261,000원259,500원261,000원3,214
cmuq9aw8u0yg210ivkik2agwtstock-5m068270:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9aw8p0yg110ivzrp215lr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 09:50:00raw181,600원181,700원181,000원181,300원6,409
cmuq9aw950yg410ivt1m3lkfnstock-5m005490:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9aw910yg310ivtfnmtdhf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 09:50:00raw308,500원310,000원308,500원309,750원5,103
cmuq9aw9f0yg610ivdh91zky0stock-5m000270:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9aw9b0yg510ivu9tzcg251
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:50:00raw112,500원112,700원112,300원112,700원8,992
cmuq9aw9p0yg810ivgsctq4ncstock-5m105560:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9aw9l0yg710ivl3fekzhf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 09:50:00raw167,100원167,100원166,400원166,700원21,931
cmuq9aw9z0yga10ivi6qsan43stock-5m055550:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9aw9v0yg910ivlzhdy8tb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 09:50:00raw103,800원103,900원103,700원103,700원3,857
cmuq9awah0yge10ivkzcyd7mlstock-5m207940:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9awad0ygd10iv6mml4nrt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:50:00raw1,396,000원1,396,000원1,387,000원1,388,000원1,003
cmuq9awaq0ygg10ivknq4uepxstock-5m373220:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9awam0ygf10ivbsjzol3l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 09:50:00raw365,500원366,500원365,000원366,000원3,895
cmuq9awb00ygi10ivmdamkujgstock-5m012330:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9awaw0ygh10ivyjk1q3a91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 09:50:00raw383,500원384,500원383,000원384,500원1,246
cmuq9awba0ygk10ivgqo6jgfastock-5m096770:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9awb60ygj10ivtdh5c8ar1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:50:00raw146,300원146,800원146,100원146,500원10,695
cmuq9awbk0ygm10ive2xsccz5stock-5m028260:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9awbg0ygl10ivfup405v91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:50:00raw342,000원343,000원341,500원342,500원2,086
cmuq9awbt0ygo10iv1o2il0vpstock-5m034730:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9awbq0ygn10iv4pvcu9kt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:50:00raw574,000원575,000원571,000원571,000원955
cmuq9awc40ygq10iv1t7hbua1stock-5m003550:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9awc00ygp10ivqpbntk911
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:50:00raw110,000원110,000원109,900원109,900원483
cmuq9h7n20yi610ivqh5xxe4kstock-5m017670:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7my0yi510iv2fbakxbg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 09:55:00raw88,900원89,100원88,700원88,900원15,538
cmuq9nrwk0yj610iv7jj92k7nstock-5m028260:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrwg0yj510iv5iz75j4x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:55:00raw342,500원343,500원342,000원342,000원2,308
cmuq9h7mr0yi410ivxw8bxg1ostock-5m030200:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7mo0yi310ivz4or6x0u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 09:55:00raw51,600원51,700원51,600원51,600원671
cmuq9h7mi0yi210iv3zo4yq1qstock-5m015760:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7me0yi110ivk533c85r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 09:55:00raw29,900원30,000원29,900원29,950원9,153
cmuq9h7m80yi010iviolaz42vstock-5m003550:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7m40yhz10ivy4eit0vk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:55:00raw110,000원110,100원109,800원110,000원1,072
cmuq9h7ly0yhy10ivcr6gaamjstock-5m034730:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7lu0yhx10iv9kogurki1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:55:00raw572,000원574,500원571,000원572,000원2,128
cmuq9h7lp0yhw10ivd2uztjv7stock-5m096770:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7ll0yhv10ivutpn3d691
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:55:00raw146,500원147,800원146,100원147,600원26,670
72,157건 중 70,551–70,600← 이전1412 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬