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
cmuqbg5080yv610ivuc5mhcoistock-5m066570:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg5050yv510ivbu6fdxx11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 10:50:00raw211,000원211,500원210,500원211,500원2,768
cmuqbg50h0yv810iv9ctyfw7wstock-5m035420:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg50d0yv710ivfsujpc0j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 10:50:00raw191,100원191,600원191,100원191,600원3,689
cmuqbg50q0yva10ivaak9fktostock-5m035720:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg50n0yv910ivxuqmcclc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:50:00raw33,100원33,100원33,050원33,100원10,764
cmuqbg50z0yvc10ivxvj0liaastock-5m006400:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg50w0yvb10ivk5havoxy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 10:50:00raw521,000원523,000원521,000원521,000원2,198
cmuqbg5190yve10ivdx4y5te9stock-5m051910:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg5150yvd10ivyhoi495l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 10:50:00raw258,500원259,000원257,500원258,500원1,263
cmuqbg51j0yvg10ivrs556go2stock-5m068270:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg51f0yvf10ivsjp137rv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 10:50:00raw181,300원181,900원181,000원181,500원3,257
cmuqbg51u0yvi10iv5qpzxmczstock-5m005490:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg51q0yvh10iv2mdyc82f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 10:50:00raw309,000원309,500원308,500원308,500원491
cmuqbg52l0yvo10iv88dh5gxtstock-5m105560:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg52i0yvn10ivum5p5m4j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 10:50:00raw167,000원167,300원166,900원167,200원3,889
cmuqbg52w0yvq10ivgajkjlihstock-5m055550:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg52s0yvp10iv7jv16xc61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 10:50:00raw104,200원104,200원104,100원104,200원4,424
cmuqbg5370yvs10ivipsq4suqstock-5m207940:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg5330yvr10ivusmozdys1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:50:00raw1,371,000원1,372,000원1,369,000원1,372,000원1,061
cmuqbg53h0yvu10ivb98xl363stock-5m373220:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg53d0yvt10ivkckzhfa01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 10:50:00raw363,500원363,500원363,000원363,500원494
cmuqbg53q0yvw10iv4hw1u4yxstock-5m012330:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg53m0yvv10ivoz331asu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 10:50:00raw378,000원379,000원378,000원379,000원866
cmuqbg5410yvy10iv7360xbxgstock-5m096770:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg53x0yvx10ivrc7vdchd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 10:50:00raw148,600원148,600원147,800원147,900원9,744
cmuqbg54e0yw010iv90xqvzqpstock-5m028260:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg54a0yvz10ivqs25fvod1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:50:00raw343,500원346,000원343,500원345,000원3,564
cmuqbg54o0yw210ivr50twt4ystock-5m034730:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg54k0yw110ivteud4lpf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:50:00raw568,000원572,000원568,000원572,000원1,129
cmuqbg54z0yw410ivkaa917tdstock-5m003550:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg54v0yw310ivrkhi75jg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:50:00raw109,800원109,900원109,700원109,900원954
cmuqbg5590yw610ivisaps2ldstock-5m015760:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg5550yw510ivrzyjpxsu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 10:50:00raw29,900원29,950원29,850원29,900원10,433
cmuqbg55i0yw810ivyhnl7xlsstock-5m030200:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg55f0yw710ivxo22gbmh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 10:50:00raw51,900원51,900원51,700원51,700원1,470
cmuqbg55s0ywa10ivglvsy78pstock-5m017670:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg55o0yw910ivg53du61z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 10:50:00raw87,900원88,500원87,900원88,400원5,257
cmuqbmby20yxi10ivij1tbnhgstock-5m017670:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbxz0yxh10iva8i4r8i41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 10:55:00raw88,500원88,500원88,200원88,400원7,641
cmuqbmbxt0yxg10ivgvip8muvstock-5m030200:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbxp0yxf10ivq56ogsdg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 10:55:00raw51,700원51,900원51,700원51,900원2,554
cmuqbmbxj0yxe10ivoi2aqirdstock-5m015760:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbxf0yxd10ivb4e5e05p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 10:55:00raw29,900원29,950원29,875원29,900원4,604
cmuqbmbxa0yxc10ivzvxdddk7stock-5m003550:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbx60yxb10ivqp35kdmj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:55:00raw109,900원110,200원109,800원110,000원2,131
cmuqbmbx00yxa10ivviwitz6nstock-5m034730:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbww0yx910ivejiziafm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:55:00raw571,000원575,000원571,000원573,000원1,197
cmuqbmbwq0yx810iv87z9ihk0stock-5m028260:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbwm0yx710iv3z8cjhsz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:55:00raw345,500원347,000원345,000원346,000원3,410
cmuqbmbwh0yx610ivildjz4t2stock-5m096770:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbwd0yx510iv292uo3mr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 10:55:00raw147,900원148,600원147,800원148,500원6,317
cmuqbmbw70yx410iv5bjjw0zsstock-5m012330:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbw30yx310iv1h16re771
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 10:55:00raw378,500원380,500원378,500원380,000원2,321
cmuqbsxmj0yxy10ivnixabp92stock-5m051910:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxmg0yxx10ivwaex9eiq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 10:55:00raw258,500원259,000원257,500원258,500원1,523
cmuqbmbvx0yx210ivuwbqio7lstock-5m373220:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbvt0yx110ivxq9pvnsj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 10:55:00raw363,500원364,500원363,500원364,000원1,364
cmuqbmbvn0yx010ivw0flp8yostock-5m207940:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbvj0ywz10iv4r64dfio1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:55:00raw1,372,000원1,374,000원1,371,000원1,373,000원448
cmuqbmbvd0ywy10iv8sz4rlu7stock-5m055550:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbv80ywx10ivwtyu8log1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 10:55:00raw104,200원104,400원104,100원104,200원5,223
cmuqbmbuz0yww10ivo11o48n0stock-5m105560:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbuu0ywv10iv1b5vqi2r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 10:55:00raw167,100원167,400원166,900원167,100원7,041
cmuqbmbul0ywu10ivwky2x5ffstock-5m000270:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbug0ywt10iv4ra06oyw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:55:00raw112,300원112,500원112,000원112,100원10,103
cmuqbmbu70yws10iv33oovz9istock-5m005490:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbu20ywr10ivy2w3n1qu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 10:55:00raw309,000원310,000원308,000원309,500원4,222
cmuqbmbtt0ywq10ivl3jmmiahstock-5m068270:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbto0ywp10iv4shq7y5b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 10:55:00raw181,400원181,800원181,200원181,300원3,645
cmuqbmbtf0ywo10iv9bo4654cstock-5m006400:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbta0ywn10ivvtz8pdzb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 10:55:00raw522,000원524,000원521,000원523,000원3,259
cmuqbmbsy0ywm10iv9adf88g7stock-5m035720:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbst0ywl10iv26gbqzgv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:55:00raw33,050원33,150원33,050원33,150원10,514
cmuqbmbsk0ywk10ivo73hq3ncstock-5m035420:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbsf0ywj10ivscw8u7x91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 10:55:00raw191,500원191,800원191,400원191,500원3,369
cmuqbmbs60ywi10ivf8ss3mzwstock-5m066570:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbs10ywh10ivyueef3ms1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 10:55:00raw211,500원212,500원211,000원212,000원7,427
cmuqbmbru0ywg10ivexuxikgbstock-5m005380:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbrp0ywf10iviptcl98m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:55:00raw345,000원346,000원345,000원346,000원6,609
cmuqbmbrj0ywe10ivo54p25zqstock-5m000660:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbrf0ywd10iv82sxhmr01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 10:55:00raw1,838,500원1,843,000원1,836,000원1,842,000원27,205
cmuqbmbr80ywc10ivnpryhungstock-5m005930:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbr40ywb10ivzd4r2dxj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:55:00raw276,000원276,500원275,500원275,750원110,579
cmuqbsxqf0yys10ivy2e2awj1stock-5m030200:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxqc0yyr10ivk2m87o1o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 11:00:00raw51,900원51,900원51,700원51,800원1,681
cmuqbsxkq0yxk10ivvuc3ka7xstock-5m005930:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxk70yxj10iv2wihbnm11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:00:00raw275,750원276,500원275,500원276,250원98,011
cmuqbsxl10yxm10ivshkxjyt1stock-5m000660:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxkx0yxl10ivylg44odo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 11:00:00raw1,843,000원1,845,000원1,839,000원1,842,000원26,450
cmuqbsxl90yxo10ivrfcxw94vstock-5m005380:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxl60yxn10iv4skcc3hf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 11:00:00raw346,000원346,000원345,000원345,500원5,059
cmuqbsxlj0yxq10iv32refbdgstock-5m066570:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxlf0yxp10ivgmkwvsk21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 11:00:00raw212,000원213,000원211,500원213,000원3,661
cmuqbsxls0yxs10iv8je7q0c5stock-5m035420:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxlo0yxr10ivd97tf5cd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 11:00:00raw191,600원191,700원191,400원191,700원2,511
cmuqbsxm10yxu10iv4ar8og0xstock-5m035720:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxlx0yxt10iv9oxqtrlm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:00:00raw33,150원33,150원33,050원33,100원19,828
cmuqbsxma0yxw10iv637quazzstock-5m006400:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxm70yxv10ivze4ytb3n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 11:00:00raw523,000원525,000원523,000원523,000원767
72,157건 중 70,851–70,900← 이전1418 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬