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
cmuqcvg5y0z6810ivemtc5lhsstock-5m034730:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg5v0z6710ivsssc72u31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:30:00raw573,000원575,000원573,000원573,000원715
cmuqcvg6g0z6c10iv69mhyrb4stock-5m003550:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg6c0z6b10iviqb4yw341
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:30:00raw109,900원110,100원109,900원110,100원696
cmuqcvg6q0z6e10ivjbpqy04istock-5m015760:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg6m0z6d10ivig41hece1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 11:30:00raw29,925원29,950원29,900원29,900원2,229
cmuqd1v6h0z7m10iv2jeqwh9ostock-5m003550:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v6d0z7l10ivvhtesyml1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:35:00raw110,100원110,100원109,900원109,900원1,253
cmuqd1v6p0z7o10ivgcpawbwpstock-5m015760:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v6m0z7n10ivel86hv901
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 11:35:00raw29,900원29,950원29,900원29,900원5,186
cmuqd1v6x0z7q10iv2xjpyvcrstock-5m030200:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v6u0z7p10iv30k1d6891
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 11:35:00raw51,700원51,800원51,700원51,700원322
cmuqd1v750z7s10ivm1p81qmrstock-5m017670:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v720z7r10iv414md3761
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 11:35:00raw88,200원88,200원88,000원88,100원3,947
cmuqd1v1j0z6k10iv1br66ipnstock-5m005930:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v150z6j10iv6fgsbehb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:35:00raw276,000원276,500원275,500원276,000원118,365
cmuqd1v1t0z6m10iv12c96v9rstock-5m000660:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v1p0z6l10iv1d3m57ku1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 11:35:00raw1,835,000원1,839,000원1,833,000원1,834,000원17,572
cmuqd1v220z6o10ivks15e0nystock-5m005380:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v1z0z6n10iv3jqzfwyh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 11:35:00raw345,000원345,500원345,000원345,000원1,596
cmuqd1v2c0z6q10iv92lio3q1stock-5m066570:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v280z6p10iv0m95c7lp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 11:35:00raw213,000원213,500원212,500원213,000원4,102
cmuqd1v2k0z6s10ivvbwxmdffstock-5m035420:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v2h0z6r10iv1o1hcsce1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 11:35:00raw191,200원191,400원191,200원191,300원2,389
cmuqd1v2t0z6u10ivg5n2ell4stock-5m035720:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v2q0z6t10iv46o3pehf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:35:00raw33,100원33,150원33,050원33,150원5,772
cmuqd1v330z6w10ivxeqh14hwstock-5m006400:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v2y0z6v10ivkw1x9wvr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 11:35:00raw524,000원525,000원524,000원525,000원1,085
cmuqd1v3c0z6y10ivwzia7o75stock-5m051910:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v380z6x10iv69pvwn1d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 11:35:00raw259,000원259,000원258,000원258,500원694
cmuqd1v3m0z7010ivedgj2vblstock-5m068270:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v3i0z6z10ivu5qc8igx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 11:35:00raw181,950원182,200원181,700원181,900원2,199
cmuqd1v3w0z7210ivf7mcq6n0stock-5m005490:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v3s0z7110iv33b58by21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 11:35:00raw309,500원310,000원309,000원309,000원1,120
cmuqd1v460z7410iv9g5emv9bstock-5m000270:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v420z7310ivfrfj0y151
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:35:00raw112,000원112,100원112,000원112,100원2,575
cmuqd1v4g0z7610ivyyvgd0cvstock-5m105560:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v4c0z7510ivj6vp9za31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 11:35:00raw167,100원167,300원166,700원166,700원6,756
cmuqd1v4p0z7810ivu1ikz9erstock-5m055550:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v4l0z7710ivjvsm5r0q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 11:35:00raw104,400원104,400원104,100원104,100원9,645
cmuqd1v4z0z7a10ivmkga6wyystock-5m207940:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v4v0z7910ivsmqdhd7z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:35:00raw1,371,000원1,371,000원1,368,000원1,369,000원575
cmuqd1v580z7c10iv9fvjzaw5stock-5m373220:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v540z7b10ivyrme7vkz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 11:35:00raw364,000원364,000원363,500원363,500원1,707
cmuqd1v5h0z7e10ivpfra6bitstock-5m012330:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v5e0z7d10iv9rpbrv1m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 11:35:00raw380,000원380,500원380,000원380,500원1,039
cmuqd1v5r0z7g10ivwlllt9jtstock-5m096770:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v5n0z7f10ivhfdgyn8q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 11:35:00raw149,200원149,500원148,700원149,400원9,794
cmuqd1v600z7i10ivv6a1yh42stock-5m028260:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v5w0z7h10ivwam62tro1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 11:35:00raw344,000원345,000원343,500원344,000원2,171
cmuqd1v680z7k10ivx85cdrehstock-5m034730:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v650z7j10ivjuarr1l11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:35:00raw573,000원575,000원573,000원573,000원718
cmuqd8c1m0z9010ivctqo989astock-5m030200:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8c1j0z8z10ivybbdhtgk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 11:40:00raw51,750원51,800원51,700원51,700원814
cmuqd8c1y0z9210iv7blk173xstock-5m017670:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8c1u0z9110ivuowkvpcs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 11:40:00raw88,100원88,200원88,100원88,100원2,430
cmuqd8bwh0z7w10iv8jg3um04stock-5m000660:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8bwd0z7v10ivxg3i2ih71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 11:40:00raw1,834,500원1,839,500원1,834,000원1,838,000원20,578
cmuqd8bw70z7u10ivbpzie8vustock-5m005930:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8bw30z7t10ivhbyfe2ec1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:40:00raw276,000원276,500원275,500원276,000원88,466
cmuqd8bwq0z7y10ivk7rpbxy6stock-5m005380:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8bwn0z7x10ivw2rcg5tj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 11:40:00raw345,500원345,500원345,000원345,000원2,007
cmuqd8bx10z8010iv93mn0zpmstock-5m066570:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8bww0z7z10iva4599ooy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 11:40:00raw213,000원213,000원212,500원213,000원1,211
cmuqd8bxa0z8210ivzahuhsc8stock-5m035420:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8bx70z8110ivogr8iavf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 11:40:00raw191,200원191,400원191,200원191,400원2,631
cmuqd8bxk0z8410ivf8tx64v5stock-5m035720:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8bxg0z8310ivicu2cvqy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:40:00raw33,150원33,150원33,100원33,100원5,458
cmuqd8bxt0z8610ivotwo9ybzstock-5m006400:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8bxp0z8510iv78iup3dx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 11:40:00raw525,000원525,000원523,000원524,000원1,287
cmuqd8by20z8810iv20cgvopnstock-5m051910:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8bxy0z8710ivfui8x5831
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 11:40:00raw258,500원259,000원258,000원258,000원781
cmuqd8byb0z8a10ivk477g042stock-5m068270:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8by70z8910iv90fmgk631
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 11:40:00raw181,900원182,150원181,800원182,100원1,843
cmuqd8byk0z8c10iv487eh9flstock-5m005490:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8byg0z8b10ivlreai7gw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 11:40:00raw309,000원310,000원309,000원309,500원776
cmuqd8byt0z8e10ivr0sv037gstock-5m000270:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8byq0z8d10iv7a7giv3h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:40:00raw112,100원112,200원112,000원112,200원9,201
cmuqd8bz30z8g10iv0wct7o0istock-5m105560:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8byz0z8f10ivjkw86bo41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 11:40:00raw166,700원167,000원166,700원166,900원2,462
cmuqd8bzc0z8i10ivwnzksi2xstock-5m055550:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8bz80z8h10ivcustgbg61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 11:40:00raw104,100원104,200원104,100원104,100원1,246
cmuqd8bzl0z8k10ivp9bkfvfystock-5m207940:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8bzh0z8j10ivvtqqiqqu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:40:00raw1,369,000원1,370,000원1,368,000원1,370,000원351
cmuqd8bzv0z8m10ivitytlpaystock-5m373220:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8bzr0z8l10ivcxlj2gj71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 11:40:00raw363,500원364,000원363,500원364,000원607
cmuqd8c040z8o10ivx5b1gczxstock-5m012330:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8c000z8n10ivmwzcjv0a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 11:40:00raw380,000원381,000원380,000원380,500원774
cmuqd8c0e0z8q10ivbr0t5cxhstock-5m096770:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8c0a0z8p10ivu7h5eehl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 11:40:00raw149,400원149,500원149,100원149,200원6,754
cmuqd8c0n0z8s10ivaim7s4iustock-5m028260:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8c0j0z8r10ivzf8aschr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 11:40:00raw344,000원345,000원343,500원344,500원3,667
cmuqd8c0w0z8u10iv2fty9hxbstock-5m034730:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8c0s0z8t10ivmck39bor1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:40:00raw573,000원574,000원572,000원573,000원425
cmuqd8c160z8w10ivp7btqm9lstock-5m003550:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8c110z8v10ivsuaoombf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:40:00raw109,900원110,000원109,700원110,000원645
cmuqd8c1e0z8y10iv7iadb9jfstock-5m015760:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8c1b0z8x10iv9vve51fk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 11:40:00raw29,900원29,950원29,900원29,900원4,469
cmuqdem410zaa10iv888q8irwstock-5m030200:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem3y0za910ivkl02styk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 11:45:00raw51,800원51,800원51,700원51,800원1,005
72,157건 중 71,051–71,100← 이전1422 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬