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
cmuqcigy90z3k10ivgfydje4ustock-5m012330:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigy60z3j10ivt2qu2dw81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 11:20:00raw380,500원382,000원380,000원380,000원1,886
cmuqcigyj0z3m10iv8gsbtvsfstock-5m096770:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigyf0z3l10iv6rmvro031
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 11:20:00raw149,400원149,900원149,300원149,900원12,672
cmuqcigyt0z3o10ivab0awtqkstock-5m028260:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigyp0z3n10ivoh93t7cl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 11:20:00raw345,000원345,500원344,000원344,000원2,054
cmuqcigz20z3q10ivmzh0cxujstock-5m034730:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigyz0z3p10ivticlvqzm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:20:00raw574,000원577,000원573,000원573,000원1,234
cmuqcigze0z3s10ivegaawxu0stock-5m003550:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigza0z3r10ivau92tllc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:20:00raw110,300원110,300원109,700원109,700원1,929
cmuqcigzn0z3u10ivhbscs6q6stock-5m015760:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigzk0z3t10ivqw6mbkz51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 11:20:00raw30,000원30,000원29,900원29,950원3,603
cmuqcih050z3y10ivlcjuvsaxstock-5m017670:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:182026-10-02 11:30:18cmuqcih010z3x10ivk2p0960j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 11:20:00raw88,600원88,600원88,300원88,400원3,421
cmuqcoy0g0z4i10ivho7vph0ustock-5m000270:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:192026-10-02 11:35:19cmuqcoy0d0z4h10iv2uy07i8h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:25:00raw112,000원112,100원112,000원112,000원5,225
cmuqcoxy00z4010iv1wn2ry58stock-5m005930:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:192026-10-02 11:35:19cmuqcoxxp0z3z10ivj6fkm57a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:25:00raw275,500원276,500원275,500원275,500원78,224
cmuqcoxyb0z4210ivxv3ats0dstock-5m000660:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:192026-10-02 11:35:19cmuqcoxy70z4110ivnjz3te6e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 11:25:00raw1,835,000원1,838,000원1,833,000원1,834,000원16,148
cmuqcoxyk0z4410iv6v11w2uustock-5m005380:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:192026-10-02 11:35:19cmuqcoxyg0z4310ivjyis0vkf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 11:25:00raw346,000원346,000원345,000원345,000원2,717
cmuqcoxyu0z4610iv4u27zyxzstock-5m066570:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:192026-10-02 11:35:19cmuqcoxyq0z4510ivpv2k1jmm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 11:25:00raw213,500원213,500원213,000원213,500원2,738
cmuqcoxz40z4810ivpyknhivustock-5m035420:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:192026-10-02 11:35:19cmuqcoxz00z4710ivt0z0wb3c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 11:25:00raw191,400원191,500원191,200원191,200원5,374
cmuqcoxzd0z4a10ivrcfwp04kstock-5m035720:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:192026-10-02 11:35:19cmuqcoxza0z4910iv38w3ocvh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:25:00raw33,150원33,150원33,050원33,100원15,976
cmuqcoxzn0z4c10ivzyvjaa7rstock-5m051910:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:192026-10-02 11:35:19cmuqcoxzj0z4b10ivdgiih5lq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 11:25:00raw259,000원259,500원259,000원259,000원661
cmuqcoxzx0z4e10iv46zzkfcystock-5m068270:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:192026-10-02 11:35:19cmuqcoxzs0z4d10ivswltxsrl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 11:25:00raw182,100원182,300원181,900원181,900원1,566
cmuqcoy060z4g10ivuz1gz2gcstock-5m005490:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:192026-10-02 11:35:19cmuqcoy030z4f10ivzdigldld1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 11:25:00raw310,500원310,500원310,000원310,000원202
cmuqcoy0p0z4k10iv2u9ohpb2stock-5m055550:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:192026-10-02 11:35:19cmuqcoy0l0z4j10ivyop7st6u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 11:25:00raw104,400원104,400원104,300원104,400원715
cmuqcoy0z0z4m10iv3droyow0stock-5m207940:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:192026-10-02 11:35:20cmuqcoy0v0z4l10ivlg5dwfsn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:25:00raw1,373,000원1,374,000원1,368,000원1,369,000원1,150
cmuqcoy190z4o10iv9nyk3bhjstock-5m373220:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:202026-10-02 11:35:20cmuqcoy150z4n10ivescdqadb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 11:25:00raw364,500원365,000원364,000원364,000원1,370
cmuqcoy1j0z4q10ivw8fm634ystock-5m012330:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:202026-10-02 11:35:20cmuqcoy1f0z4p10ivekp7xi1q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 11:25:00raw380,500원380,500원380,000원380,000원536
cmuqcoy1s0z4s10ivgo944rynstock-5m096770:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:202026-10-02 11:35:20cmuqcoy1o0z4r10ivkvo57enq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 11:25:00raw149,900원150,000원149,700원149,700원7,104
cmuqcoy210z4u10ivr3pv090estock-5m028260:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:202026-10-02 11:35:20cmuqcoy1y0z4t10ivtny0o8fv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 11:25:00raw344,000원344,500원344,000원344,500원739
cmuqcoy2b0z4w10ivjrbv37d9stock-5m034730:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:202026-10-02 11:35:20cmuqcoy270z4v10ivs717r9ly1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:25:00raw573,000원574,000원573,000원573,000원520
cmuqcoy2l0z4y10iv5nwdd179stock-5m015760:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:202026-10-02 11:35:20cmuqcoy2h0z4x10ivd0ys1kun1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 11:25:00raw29,950원29,950원29,900원29,900원2,859
cmuqcoy2t0z5010iv2xtkvj7bstock-5m030200:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:202026-10-02 11:35:20cmuqcoy2q0z4z10ivnw29bqex1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 11:25:00raw51,700원51,800원51,700원51,700원397
cmuqcoy320z5210ivfzr2h1f4stock-5m017670:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:202026-10-02 11:35:20cmuqcoy2z0z5110ivztzwe1iw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 11:25:00raw88,400원88,400원88,100원88,100원3,638
cmuqcvg1j0z5g10ivmsoe7qcrstock-5m006400:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg1g0z5f10ivv5mut9f91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 11:25:00raw525,000원526,000원524,000원525,000원699
cmuqcvg3x0z5s10ivsfx98sm8stock-5m105560:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg3t0z5r10ivuuhxk9cq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 11:25:00raw167,000원167,100원166,800원167,000원4,667
cmuqcvg670z6a10ivr9w2efjystock-5m003550:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg640z6910ivmguokl5q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:25:00raw109,800원109,900원109,700원109,900원499
cmuqcvfzt0z5410ivwopbuaz8stock-5m005930:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvfzo0z5310ivlvyn9erd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:30:00raw275,500원276,000원275,500원275,750원54,643
cmuqcvg040z5610ivgrbg0passtock-5m000660:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg000z5510ivzsnxyxcb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 11:30:00raw1,834,000원1,837,000원1,832,000원1,836,000원13,558
cmuqcvg700z6g10ivrd1i6lytstock-5m030200:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg6w0z6f10ivrvqjxzxl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 11:30:00raw51,800원51,800원51,700원51,700원1,069
cmuqcvg7b0z6i10iv9euxe7lfstock-5m017670:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg770z6h10ivpnz0hth61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 11:30:00raw88,200원88,500원88,100원88,200원3,373
cmuqcvg0g0z5810ivjdxqd6v0stock-5m005380:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg0c0z5710iv87dpfhay1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 11:30:00raw345,500원345,500원345,000원345,000원1,973
cmuqcvg0r0z5a10ivw2jos5jdstock-5m066570:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg0n0z5910ivfunm0xpz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 11:30:00raw213,500원213,500원212,500원212,750원2,273
cmuqcvg100z5c10ivgirzfknystock-5m035420:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg0x0z5b10ivqpptg33k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 11:30:00raw191,200원191,500원191,200원191,200원4,158
cmuqcvg1a0z5e10ivtdgz50s6stock-5m035720:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg160z5d10ivb5864va51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:30:00raw33,100원33,150원33,050원33,100원15,027
cmuqcvg1w0z5i10ivg8rm0tb5stock-5m006400:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg1o0z5h10iv9ridzz7g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 11:30:00raw525,000원525,000원524,000원525,000원492
cmuqcvg2l0z5k10iv46yamtifstock-5m051910:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg2d0z5j10ivrxdy2qxm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 11:30:00raw259,500원259,500원258,500원258,500원1,364
cmuqcvg340z5m10ivdg61k3n1stock-5m068270:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg300z5l10ivnm7ajlum1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 11:30:00raw181,900원182,000원181,900원182,000원583
cmuqcvg3d0z5o10ivhi4q0hdpstock-5m005490:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg3a0z5n10ivox84r6fw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 11:30:00raw310,000원310,500원309,000원309,500원1,381
cmuqcvg3n0z5q10iv5mtqk43jstock-5m000270:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg3j0z5p10iv4uy0pam01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:30:00raw112,000원112,200원112,000원112,000원7,422
cmuqcvg450z5u10iv540wdjugstock-5m105560:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg410z5t10ivf57lmy2q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 11:30:00raw167,000원167,300원167,000원167,100원2,084
cmuqcvg4f0z5w10ivpy6ob2rdstock-5m055550:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg4b0z5v10iv48crjw1z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 11:30:00raw104,300원104,400원104,300원104,300원8,448
cmuqcvg4o0z5y10ivxh81pi6ustock-5m207940:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg4k0z5x10iv1uvd4e521
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:30:00raw1,369,000원1,371,000원1,369,000원1,370,000원227
cmuqcvg4y0z6010ivgv132l96stock-5m373220:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg4u0z5z10iv0eahum0h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 11:30:00raw364,000원365,000원363,000원363,500원3,281
cmuqcvg570z6210ivlkmtg1rgstock-5m012330:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg540z6110ivdh5o21py1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 11:30:00raw380,500원380,500원380,000원380,000원601
cmuqcvg5g0z6410iv75n6z7owstock-5m096770:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg5c0z6310ivrzqedu8f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 11:30:00raw149,800원149,900원149,200원149,200원8,266
cmuqcvg5q0z6610ivnbbjgjspstock-5m028260:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg5m0z6510ivackbtswt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 11:30:00raw344,000원344,500원343,500원344,000원971
72,157건 중 71,001–71,050← 이전1421 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬