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
cmuqc5t7m0z0s10ivz54w88pestock-5m105560:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t7i0z0r10iv8kqp8i0b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 11:10:00raw167,050원167,200원167,000원167,100원1,909
cmuqc5t7v0z0u10iv2z7b5ydwstock-5m055550:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t7r0z0t10iv5qjrp9x71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 11:10:00raw104,500원104,500원104,300원104,500원4,592
cmuqc5t850z0w10ivgcgcnaadstock-5m207940:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t820z0v10iva8k97jgd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:10:00raw1,374,000원1,375,000원1,373,000원1,374,000원180
cmuqc5t8f0z0y10iv1kie6ct9stock-5m373220:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t8b0z0x10iv9mjtto2q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 11:10:00raw364,500원364,500원363,500원363,750원865
cmuqc5t8p0z1010ivpvyi1wljstock-5m012330:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t8l0z0z10ivl31oez911
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 11:10:00raw380,000원380,500원380,000원380,500원1,517
cmuqc5t8z0z1210ivyt6ud0zistock-5m096770:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t8v0z1110ivl2oxnfut1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 11:10:00raw149,100원149,500원149,000원149,400원7,869
cmuqc5t980z1410ivs1n6oua2stock-5m028260:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t940z1310ivnkmjzg5d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 11:10:00raw345,000원345,000원343,000원343,500원1,162
cmuqc5t9j0z1610ivo70hv4lqstock-5m034730:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t9e0z1510ivn9cn8rm21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:10:00raw574,000원574,500원573,000원573,000원588
cmuqc5t9t0z1810ivdz9ietmkstock-5m003550:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t9p0z1710iv9a135uic1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:10:00raw110,100원110,300원110,100원110,300원1,710
cmuqc5taj0z1c10iv5z90lpodstock-5m030200:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5taf0z1b10iv2q0t2a1g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 11:10:00raw51,800원51,800원51,700원51,800원555
cmuqc5taz0z1e10iv6flkp1lzstock-5m017670:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5tat0z1d10ivofa3ydlx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 11:10:00raw88,500원88,700원88,400원88,400원3,386
cmuqcc6310z2m10iv1icov3v5stock-5m030200:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc62x0z2l10ivslkb4qq21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 11:15:00raw51,700원51,800원51,700원51,800원595
cmuqcc63a0z2o10iv50rkeas1stock-5m017670:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc6360z2n10iv8485sdyh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 11:15:00raw88,500원88,700원88,400원88,500원6,783
cmuqcc62r0z2k10ivzumai3khstock-5m015760:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc62o0z2j10ivd9qz9k3a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 11:15:00raw29,950원30,000원29,900원29,950원8,960
cmuqcc62j0z2i10ivoajfzc2gstock-5m003550:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc62f0z2h10ivl1o6qxz91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:15:00raw110,200원110,500원110,200원110,200원1,993
cmuqcc6290z2g10ivs3unmvgcstock-5m034730:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc6260z2f10iv5pcvek5w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:15:00raw573,000원575,000원573,000원575,000원613
cmuqcc6200z2e10ivvu9yg24qstock-5m028260:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc61x0z2d10ivfb3mz8ht1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 11:15:00raw343,500원346,000원343,500원345,000원2,423
cmuqcc61s0z2c10ivuerfb0c1stock-5m096770:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc61p0z2b10ivvzhiwnex1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 11:15:00raw149,400원149,500원149,200원149,400원8,227
cmuqcc61j0z2a10iv31yo1elystock-5m012330:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc61f0z2910ivvlswgxaw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 11:15:00raw380,000원381,000원380,000원381,000원917
cmuqcc61a0z2810iv2eb2bzfzstock-5m373220:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc6160z2710ivy6rdhf771
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 11:15:00raw363,500원365,000원363,500원364,500원1,569
cmuqcc6110z2610ivm6rs20rustock-5m207940:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc60x0z2510iv2w9dryp31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:15:00raw1,375,000원1,376,000원1,373,000원1,375,000원443
cmuqcc60s0z2410ivztfv2iggstock-5m055550:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc60o0z2310ivootdvebe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 11:15:00raw104,400원104,600원104,300원104,400원9,708
cmuqcc60j0z2210iv2jkh5ihistock-5m105560:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc60f0z2110ive6s0ve4r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 11:15:00raw167,000원167,200원166,900원167,000원7,003
cmuqcc6090z2010ivolf1l4dastock-5m000270:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc6060z1z10iv9unpwo451
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:15:00raw112,300원112,400원112,200원112,300원4,419
cmuqcc5zz0z1y10ivffmcywdistock-5m005490:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc5zw0z1x10ivmnpka2081
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 11:15:00raw309,500원310,500원309,500원310,250원4,053
cmuqcc5zq0z1w10ivninwc3l4stock-5m068270:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc5zn0z1v10ivq2a8o4zq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 11:15:00raw182,200원182,350원181,900원182,300원3,170
cmuqcc5zh0z1u10ivpp22l472stock-5m051910:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc5zd0z1t10ivkd7q2zql1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 11:15:00raw259,000원260,000원259,000원259,500원1,318
cmuqcc5z70z1s10iv5eq3ucimstock-5m006400:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc5z20z1r10iv0y8cj05w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 11:15:00raw523,000원526,000원523,000원526,000원2,829
cmuqcc5yw0z1q10iv2tyq2ludstock-5m035720:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc5ys0z1p10ivto9axsbd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:15:00raw33,150원33,200원33,150원33,150원10,824
cmuqcc5yl0z1o10ivwqtesxdxstock-5m035420:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc5yc0z1n10iv1gpwfx171
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 11:15:00raw191,700원191,800원191,700원191,700원1,359
cmuqcc5xw0z1m10iva4cyf4imstock-5m066570:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc5xn0z1l10iva9hp8ys21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 11:15:00raw213,500원214,000원213,000원213,500원5,346
cmuqcc5x60z1k10ivcaimsm1bstock-5m005380:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc5x00z1j10ivnstce94q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 11:15:00raw345,500원346,500원345,500원346,000원5,483
cmuqcc5wj0z1i10ivnhx8i02qstock-5m000660:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc5wa0z1h10ivp0towaf41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 11:15:00raw1,837,000원1,844,000원1,837,000원1,841,000원20,672
cmuqcc5vs0z1g10ivraks89rystock-5m005930:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc5vi0z1f10iv3z64ye6g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:15:00raw276,000원276,500원275,750원276,500원112,098
cmuqcigzw0z3w10ivb6foejcmstock-5m030200:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigzt0z3v10ivvm4q6hcf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 11:20:00raw51,800원51,800원51,700원51,800원409
cmuqcigu00z2q10ivjw5prytlstock-5m005930:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigtu0z2p10iv334hkgp81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:20:00raw276,250원276,500원275,500원276,000원191,889
cmuqcigul0z2s10ivqarjpbxvstock-5m000660:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqciguc0z2r10iv0i5gttlc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 11:20:00raw1,842,000원1,842,000원1,833,000원1,835,000원18,048
cmuqciguv0z2u10ivhuon0d9estock-5m005380:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigus0z2t10ivcsnhlkih1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 11:20:00raw346,000원346,500원345,500원345,500원3,298
cmuqcigv50z2w10ivsvctlwcsstock-5m066570:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigv10z2v10iv80uaj53e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 11:20:00raw214,000원214,000원213,000원213,500원6,863
cmuqcigve0z2y10ivc05ho5fjstock-5m035420:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigva0z2x10iv1263hj1h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 11:20:00raw191,700원191,800원191,400원191,400원5,345
cmuqcigvo0z3010ivxxeuaqwostock-5m035720:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigvk0z2z10ivm8dk0xp81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:20:00raw33,175원33,175원33,100원33,150원7,666
cmuqcigvx0z3210iv3z23a5y5stock-5m006400:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigvt0z3110ivnhloj7jn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 11:20:00raw526,000원526,000원524,000원524,000원694
cmuqcigw60z3410iv99rue4qrstock-5m051910:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigw30z3310ivo32ttalr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 11:20:00raw259,500원260,000원259,000원259,500원570
cmuqcigwg0z3610ivpygyl0h8stock-5m068270:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigwc0z3510ivmjzm25mx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 11:20:00raw182,200원182,300원182,000원182,100원1,636
cmuqcigwp0z3810ivszfasd4tstock-5m005490:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigwm0z3710ivb2953awx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 11:20:00raw310,000원311,000원309,500원310,500원2,395
cmuqcigwz0z3a10iv86ltf4tastock-5m000270:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigwv0z3910iv1k67vnzk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:20:00raw112,300원112,400원112,000원112,100원8,153
cmuqcigx80z3c10ivzd1stk3dstock-5m105560:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigx40z3b10ivf4bwpeis1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 11:20:00raw167,000원167,300원166,900원167,000원5,190
cmuqcigxh0z3e10iv0gikfefjstock-5m055550:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigxe0z3d10ivdd2n84891
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 11:20:00raw104,500원104,500원104,300원104,300원3,469
cmuqcigxr0z3g10ivnxclh5qlstock-5m207940:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigxn0z3f10iva3c24inm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:20:00raw1,375,000원1,375,000원1,373,000원1,373,000원220
cmuqcigy00z3i10ivf9khqn18stock-5m373220:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigxx0z3h10ivyg089imq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 11:20:00raw364,500원365,000원364,500원364,500원700
72,157건 중 70,951–71,000← 이전1420 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬