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
cmuq9h7lf0yhu10iv2vry4g8istock-5m012330:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7lb0yht10iv8jotbzvm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 09:55:00raw384,000원384,500원383,500원384,000원1,492
cmuq9h7l50yhs10ivc7vkx23pstock-5m373220:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7l10yhr10iv1raht5sd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 09:55:00raw366,000원366,500원364,500원366,000원3,333
cmuq9h7kv0yhq10ivqxldfm43stock-5m207940:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7kr0yhp10ivwwq5zu2z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:55:00raw1,388,000원1,389,000원1,381,000원1,387,000원668
cmuq9h7kl0yho10ivfrs3px53stock-5m055550:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7kh0yhn10ivsthhqp7r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 09:55:00raw103,800원103,800원103,700원103,800원3,088
cmuq9h7kb0yhm10ivpbe5uhybstock-5m105560:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7k70yhl10ivk7cp1eqd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 09:55:00raw166,600원167,000원166,600원166,800원4,029
cmuq9h7k20yhk10ivtoomewh9stock-5m000270:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7jy0yhj10ivfk3n6xqf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:55:00raw112,700원112,900원112,500원112,700원9,823
cmuq9h7js0yhi10iv9re89hzostock-5m005490:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7jo0yhh10ive63dpqzp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 09:55:00raw309,500원311,500원309,000원311,000원9,091
cmuq9h7jj0yhg10ivjop1556bstock-5m068270:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7je0yhf10ivzmj5xvs71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 09:55:00raw181,300원181,500원180,800원181,200원7,996
cmuq9h7j80yhe10ivne1p86uzstock-5m051910:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7j50yhd10iv2jqhn9yq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 09:55:00raw260,500원262,000원260,500원261,500원3,589
cmuq9h7iz0yhc10iviqjykk3wstock-5m006400:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7iv0yhb10iv98puxv7m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 09:55:00raw529,000원530,000원527,000원530,000원6,950
cmuq9h7ip0yha10ivyhh7ev1bstock-5m035720:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7im0yh910iv7sg9utne1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:55:00raw33,300원33,350원33,250원33,350원19,833
cmuq9h7gp0ygy10ivppyutmmestock-5m005930:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7gk0ygx10iv6morjv9b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:55:00raw276,000원277,000원275,500원276,250원205,966
cmuq9h7i70yh610iv5iqxbeccstock-5m035420:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7i40yh510ivwpgglyce1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 09:55:00raw192,300원192,600원192,100원192,200원4,701
cmuq9h7hy0yh410iv423iga61stock-5m066570:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7hu0yh310ivjetvz46y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 09:55:00raw211,000원211,500원210,500원211,500원1,125
cmuq9h7hn0yh210iv3icaxk07stock-5m005380:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7hh0yh110ivr83sce1e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:55:00raw347,000원348,000원347,000원348,000원3,788
cmuq9h7h60yh010ivdeaqgz0rstock-5m000660:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7gz0ygz10iv4iv9pjuk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 09:55:00raw1,846,000원1,850,000원1,845,000원1,846,000원22,188
cmuq9nrw10yj210ivrjug2y5bstock-5m012330:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrvx0yj110ivszylcsup1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 10:00:00raw384,000원384,000원382,500원383,000원1,738
cmuq9nrpn0yi810ivts3tv8u6stock-5m005930:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nroj0yi710ivn2lgsdsr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:00:00raw276,250원276,500원275,500원275,500원108,068
cmuq9nrqj0yia10ivshgodwp7stock-5m000660:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrq90yi910ivydzwk0xx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 10:00:00raw1,846,000원1,848,000원1,839,000원1,839,000원28,145
cmuq9nrr90yic10ivui7j8uukstock-5m005380:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrr00yib10ivmajggdnp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:00:00raw348,000원348,000원347,000원347,000원4,075
cmuq9nrrz0yie10ivvoog03ebstock-5m066570:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrrq0yid10ivwnetp4jp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 10:00:00raw211,250원211,500원210,500원210,500원4,078
cmuq9nrsi0yig10ivs5vsbsb0stock-5m035420:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrsc0yif10ivyr4qp2tt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 10:00:00raw192,200원192,300원192,100원192,300원4,407
cmuq9nrt20yii10ivq68wrq0tstock-5m035720:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrsv0yih10iv5f26b9oc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:00:00raw33,300원33,350원33,250원33,250원20,144
cmuq9nrtj0yik10iv8x5bea8lstock-5m006400:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrtf0yij10iv1x0wxrb71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 10:00:00raw530,000원530,000원526,000원526,000원6,153
cmuq9nrtt0yim10ivd297zsg9stock-5m051910:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrtp0yil10ivnhqhr1ue1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 10:00:00raw261,000원261,500원260,500원261,000원777
cmuq9nru20yio10iv0aky95t6stock-5m068270:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrtz0yin10ivjyu9mbxs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 10:00:00raw181,200원181,200원180,700원181,000원6,915
cmuq9nrud0yiq10ivdza56rxtstock-5m005490:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nru90yip10iv3nwuasxa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 10:00:00raw311,000원311,500원310,000원310,000원2,393
cmuq9nrun0yis10ivo6pxxdt8stock-5m000270:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrui0yir10ivlnrzgfre1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:00:00raw112,750원112,800원112,300원112,300원6,041
cmuq9nruw0yiu10ivdq8zqvgqstock-5m105560:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrut0yit10ivz6v0y7971
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 10:00:00raw166,800원167,200원166,800원167,000원4,501
cmuq9nrv70yiw10ivh103udu1stock-5m055550:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrv30yiv10iv68rqkzka1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 10:00:00raw103,700원104,200원103,700원104,000원10,566
cmuq9nrvg0yiy10ivdfk58908stock-5m207940:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrvc0yix10ivm2jvkc7l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:00:00raw1,389,000원1,389,000원1,385,000원1,387,000원204
cmuq9nrvr0yj010iv5vu9n1rzstock-5m373220:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrvn0yiz10ivlu4bcdag1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 10:00:00raw366,000원366,500원364,500원364,500원1,221
cmuq9nrwb0yj410ivzzgp3chustock-5m096770:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrw70yj310iv10audvt71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 10:00:00raw147,700원147,900원146,700원146,700원11,253
cmuq9nrws0yj810ivifz5zllostock-5m028260:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrwo0yj710ivbn6z274y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:00:00raw342,000원342,500원341,000원341,500원2,267
cmuq9nrx10yja10ivuikg0cjsstock-5m034730:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrwy0yj910iv4b5d5t9k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:00:00raw571,000원572,000원570,000원570,000원1,323
cmuq9nrxb0yjc10iv3hm538zpstock-5m003550:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrx70yjb10iv1uzc9ud31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:00:00raw109,900원110,000원109,700원109,800원556
cmuq9nrxj0yje10iv2vw5uk71stock-5m015760:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrxg0yjd10ivfsd47lnf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 10:00:00raw29,950원30,000원29,900원30,000원4,064
cmuq9nrxs0yjg10ivbhyah8vistock-5m030200:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrxp0yjf10ivvdp6twhe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 10:00:00raw51,600원51,700원51,600원51,700원526
cmuq9nry20yji10ive0cypk2cstock-5m017670:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrxy0yjh10iv812hldri1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 10:00:00raw88,900원88,900원88,500원88,800원7,973
cmuq9u3sj0ykq10ivy6qpohm4stock-5m017670:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3sf0ykp10ivnzrboisr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 10:05:00raw88,800원88,900원88,600원88,700원13,678
cmuqa0j010yla10ivz4pvvm17stock-5m005490:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0izx0yl910iv7l0lrc3e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 10:05:00raw310,000원310,500원308,500원310,000원4,257
cmuq9u3sa0yko10ivxdliix4hstock-5m030200:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3s60ykn10iv6qekyfd31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 10:05:00raw51,700원51,700원51,600원51,600원479
cmuq9u3s10ykm10ivzwvwn2sdstock-5m015760:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3ry0ykl10iv7pkwggfi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 10:05:00raw29,950원30,000원29,900원29,950원12,422
cmuq9u3rs0ykk10iv9iklikiustock-5m003550:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3rn0ykj10iv3ahzee7g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:05:00raw109,700원109,900원109,200원109,300원1,790
cmuq9u3ri0yki10ivfgy8kt6zstock-5m034730:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3re0ykh10iv76fulq8p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:05:00raw570,000원571,000원569,000원569,000원859
cmuq9u3r90ykg10ivsq299qi6stock-5m028260:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3r50ykf10iv9mmmjxaz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:05:00raw341,500원342,000원340,500원341,000원4,973
cmuq9u3r00yke10ivngx2kq0qstock-5m096770:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3qw0ykd10ivfu9qn5eq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 10:05:00raw146,700원148,000원146,700원147,700원13,918
cmuq9u3qq0ykc10ivo0eptzzmstock-5m012330:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3qm0ykb10iva3rdh0ac1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 10:05:00raw383,500원383,500원380,500원381,500원2,971
cmuq9u3qh0yka10ivxiddijatstock-5m373220:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3qd0yk910ivoigr70t21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 10:05:00raw365,000원366,000원364,500원365,500원2,402
cmuq9u3q80yk810ivuzebthjqstock-5m207940:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3q40yk710ivko70k3sm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:05:00raw1,387,000원1,388,000원1,383,000원1,387,000원478
72,157건 중 70,601–70,650← 이전1413 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬