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
cmuqbsxms0yy010ivsl4xbcpdstock-5m051910:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxmo0yxz10ivhh3cwmvf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 11:00:00raw259,000원259,500원258,500원258,500원774
cmuqbsxn10yy210ivdh77mrzustock-5m068270:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxmx0yy110ivfa15eflv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 11:00:00raw181,500원181,700원181,100원181,700원2,852
cmuqbsxnb0yy410ivqnzfk2ckstock-5m005490:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxn70yy310iv3op58rdk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 11:00:00raw309,500원310,000원309,000원309,500원412
cmuqbsxnk0yy610iv4xiydtlistock-5m000270:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxng0yy510ivs1ulcz2j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:00:00raw112,000원112,100원112,000원112,000원4,972
cmuqbsxnt0yy810iva2e1ufy1stock-5m105560:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxnq0yy710ivwn79mn6g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 11:00:00raw167,100원167,100원166,700원166,700원7,434
cmuqbsxo30yya10iv0qhscao5stock-5m055550:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxnz0yy910ivht46cvg61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 11:00:00raw104,200원104,300원104,100원104,300원3,956
cmuqbsxoc0yyc10ivgda5ewzestock-5m207940:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxo80yyb10ivddv2a2gp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:00:00raw1,374,000원1,374,000원1,369,000원1,370,500원1,156
cmuqbsxom0yye10ivi5fdw11nstock-5m373220:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxoi0yyd10ivmswttxu51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 11:00:00raw364,000원364,000원363,500원364,000원858
cmuqbsxov0yyg10ivbb7zvhljstock-5m012330:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxos0yyf10ivrfozqdkc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 11:00:00raw380,000원380,500원379,500원380,000원1,578
cmuqbsxp50yyi10ivn1lane6fstock-5m096770:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxp10yyh10ivmx3ke34a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 11:00:00raw148,500원149,200원148,500원149,100원14,506
cmuqbsxpe0yyk10iv0krvukdmstock-5m028260:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxpa0yyj10ivnkj3badf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 11:00:00raw345,500원346,500원345,000원345,000원1,769
cmuqbsxpo0yym10ivmttg9z5tstock-5m034730:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxpk0yyl10ivc2lj68f81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:00:00raw574,000원575,000원572,000원574,000원648
cmuqbsxpy0yyo10iv0rwynjepstock-5m003550:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxpu0yyn10ivhqruccr71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:00:00raw110,000원110,000원109,700원110,000원1,168
cmuqbsxq60yyq10ivavf512h2stock-5m015760:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxq30yyp10ivjbc6lmhl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 11:00:00raw29,950원29,950원29,900원29,900원3,051
cmuqbsxqp0yyu10ivd4uj5dalstock-5m017670:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxql0yyt10ivfg6cnem11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 11:00:00raw88,400원88,700원88,300원88,600원3,941
cmuqbz6og0z0410iv4q0dezmtstock-5m017670:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6oc0z0310iva3yokaac1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 11:05:00raw88,600원88,600원88,500원88,600원3,425
cmuqbz6o60z0210ivltaprsp3stock-5m030200:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6o30z0110ivp537m8eu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 11:05:00raw51,700원51,800원51,700원51,750원374
cmuqbz6fq0yyw10ivagjvgoimstock-5m005930:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:172026-10-02 11:15:17cmuqbz6fg0yyv10iv9sz4vsel1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:05:00raw276,250원276,500원275,500원275,750원149,034
cmuqbz6gj0yyy10ivg1zdadq6stock-5m000660:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:172026-10-02 11:15:17cmuqbz6ga0yyx10iv4z96kygd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 11:05:00raw1,843,000원1,844,000원1,838,000원1,841,000원20,958
cmuqbz6h90yz010iv5qlegpz4stock-5m005380:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:172026-10-02 11:15:17cmuqbz6h00yyz10ivbsthvolj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 11:05:00raw345,500원346,000원345,500원345,500원1,263
cmuqbz6hz0yz210ivxfvwwpy3stock-5m066570:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:172026-10-02 11:15:17cmuqbz6hq0yz110ivdz7hrcnl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 11:05:00raw212,750원213,000원212,500원212,500원1,206
cmuqbz6iq0yz410iva78r6bdfstock-5m035420:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:172026-10-02 11:15:17cmuqbz6ig0yz310iv1ljgfbp61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 11:05:00raw191,700원191,800원191,500원191,700원2,246
cmuqbz6j90yz610iv79tlniplstock-5m035720:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:172026-10-02 11:15:17cmuqbz6j30yz510ivf9hemd8s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:05:00raw33,100원33,150원33,050원33,150원6,742
cmuqbz6jp0yz810ivfqc6d9tdstock-5m006400:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:172026-10-02 11:15:17cmuqbz6jj0yz710ivlhbiyyrs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 11:05:00raw523,000원525,000원523,000원524,000원539
cmuqbz6k10yza10ivjwtki9ubstock-5m051910:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:172026-10-02 11:15:18cmuqbz6jw0yz910ivafne7d9c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 11:05:00raw259,000원259,000원258,500원259,000원467
cmuqbz6kb0yzc10ivylpt4fnjstock-5m068270:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6k70yzb10iv747xsar91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 11:05:00raw181,700원181,850원181,400원181,850원777
cmuqbz6kl0yze10iv2imffwyistock-5m005490:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6ki0yzd10iv0708dcc51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 11:05:00raw309,000원310,500원309,000원309,500원983
cmuqbz6kw0yzg10ivw9qhyudqstock-5m000270:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6kr0yzf10iv2gi3ku3h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:05:00raw112,100원112,100원112,000원112,000원3,363
cmuqbz6l60yzi10ivdnweh4d4stock-5m105560:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6l20yzh10iv4vpfy4q71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 11:05:00raw166,700원167,050원166,600원167,050원2,762
cmuqbz6lg0yzk10ivlkx79fyqstock-5m055550:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6lc0yzj10iv2g1ua27g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 11:05:00raw104,200원104,500원104,200원104,500원4,272
cmuqbz6lq0yzm10ivkfqbalhdstock-5m207940:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6lm0yzl10ivvuj3joel1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:05:00raw1,371,000원1,373,000원1,370,000원1,373,000원300
cmuqbz6m00yzo10ivam8abvhestock-5m373220:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6lw0yzn10iv6pd0hvah1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 11:05:00raw364,000원364,500원363,500원364,500원1,312
cmuqbz6m90yzq10ivyop0e8opstock-5m012330:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6m60yzp10ivpjdhy4od1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 11:05:00raw380,000원380,500원379,000원380,000원1,036
cmuqbz6mw0yzs10iv0d1vggjkstock-5m096770:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6mn0yzr10iv1t3ibuym1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 11:05:00raw149,100원149,300원148,900원149,000원9,539
cmuqbz6n60yzu10ivsd6rukj9stock-5m028260:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6n20yzt10ivvsqafqzq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 11:05:00raw345,000원345,500원344,500원345,000원1,478
cmuqbz6nf0yzw10ivlrrrdyecstock-5m034730:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6nb0yzv10iv9k6ys66m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:05:00raw574,000원575,000원573,000원574,000원585
cmuqbz6no0yzy10ivrx3kj922stock-5m003550:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6nl0yzx10ivf1qyc5xw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:05:00raw110,000원110,100원109,900원110,000원1,159
cmuqbz6nx0z0010ivplrfq92dstock-5m015760:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6nu0yzz10ivv9pazl961
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 11:05:00raw29,950원29,950원29,900원29,900원4,396
cmuqc5ta50z1a10ivn0t89qehstock-5m015760:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5ta10z1910iv1t3ypulo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 11:10:00raw29,900원29,950원29,900원29,900원2,922
cmuqc5t4m0z0610iv7f64xewdstock-5m005930:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t4a0z0510ivdrza57d71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:10:00raw276,000원276,500원275,500원275,750원90,600
cmuqc5t4y0z0810ivwogqeeuqstock-5m000660:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t4u0z0710ivx6g44o7r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 11:10:00raw1,840,000원1,842,000원1,836,000원1,837,000원14,291
cmuqc5t580z0a10iv0c4bmeinstock-5m005380:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t550z0910ivscusy2k21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 11:10:00raw345,500원346,000원345,500원345,500원1,561
cmuqc5t5i0z0c10iv12stae88stock-5m066570:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t5e0z0b10ivjtl1qqei1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 11:10:00raw213,000원213,500원212,500원213,500원4,537
cmuqc5t5r0z0e10iv7xmyd4ylstock-5m035420:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t5n0z0d10ivcl8y4y831
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 11:10:00raw191,700원191,800원191,600원191,700원2,442
cmuqc5t600z0g10ivnlt0e8gtstock-5m035720:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t5w0z0f10ivboop3qfj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:10:00raw33,150원33,200원33,100원33,150원6,680
cmuqc5t6a0z0i10iv1hrjioa3stock-5m006400:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t660z0h10iv45l4clzm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 11:10:00raw525,000원525,000원523,000원524,000원998
cmuqc5t6k0z0k10iv6pos3rurstock-5m051910:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t6g0z0j10ivfbfpo8i01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 11:10:00raw258,500원259,500원258,500원259,500원412
cmuqc5t6t0z0m10ivvsm9nepwstock-5m068270:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t6p0z0l10ivj9ztvvia1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 11:10:00raw181,900원182,200원181,600원182,100원2,003
cmuqc5t730z0o10ivyjnnoeysstock-5m005490:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t6z0z0n10iv144n38x11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 11:10:00raw310,000원310,000원309,500원309,500원320
cmuqc5t7c0z0q10ivuvbft4hzstock-5m000270:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t780z0p10iv7q46z8ge1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:10:00raw112,000원112,400원112,000원112,300원10,444
72,157건 중 70,901–70,950← 이전1419 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬