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
cmuqdelw90z9410iv61b29hq3stock-5m005930:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdelw40z9310ivtqrgh7mp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:45:00raw276,000원276,500원275,500원276,500원101,958
cmuqdelwk0z9610ivx1zwvzzhstock-5m000660:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdelwg0z9510ivy9d8knuf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 11:45:00raw1,838,000원1,843,000원1,836,500원1,842,000원16,601
cmuqdelwy0z9810iv04y2bw2nstock-5m005380:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdelws0z9710ivjbgmodh81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 11:45:00raw345,000원345,500원345,000원345,250원2,123
cmuqdelxd0z9a10iv33056p53stock-5m066570:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdelx90z9910ivq31xob021
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 11:45:00raw213,000원213,500원212,500원213,500원1,775
cmuqdelxt0z9c10ivchmcrip7stock-5m035420:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdelxo0z9b10iv4gjtbd2i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 11:45:00raw191,400원191,400원191,200원191,200원3,258
cmuqdelyb0z9e10ivgp2j1jjrstock-5m035720:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdely40z9d10ivb7eip8rk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:45:00raw33,100원33,150원33,100원33,150원7,023
cmuqdelys0z9g10ivm0et44pqstock-5m006400:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdelym0z9f10ivemyrq4051
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 11:45:00raw524,000원524,000원523,000원523,000원489
cmuqdelza0z9i10ivsy9yzbnwstock-5m051910:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdelz40z9h10iv45xhpm8j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 11:45:00raw258,000원259,000원258,000원258,500원562
cmuqdelzr0z9k10ivpxx00tdnstock-5m068270:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdelzl0z9j10iv3j1foqyj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 11:45:00raw182,000원182,100원181,700원182,000원2,648
cmuqdem090z9m10ivxad6kdoostock-5m005490:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem030z9l10ivfkfvqotr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 11:45:00raw309,500원310,000원309,000원310,000원336
cmuqdem0r0z9o10ivyxigs06cstock-5m000270:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem0l0z9n10ivc9tmvygl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:45:00raw112,200원112,200원112,100원112,100원2,277
cmuqdem190z9q10ivddyb1uuestock-5m105560:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem120z9p10ivjd87ck4c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 11:45:00raw166,800원167,000원166,700원166,800원5,591
cmuqdem1q0z9s10iv1gzbltmcstock-5m055550:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem1k0z9r10ivc7iiv5v11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 11:45:00raw104,100원104,300원104,000원104,100원13,880
cmuqdem1z0z9u10ivdhb028zistock-5m207940:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem1v0z9t10iv600yjjpz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:45:00raw1,370,000원1,370,000원1,369,000원1,370,000원141
cmuqdem270z9w10iv9iwbtt3nstock-5m373220:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem240z9v10ivkm16ene61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 11:45:00raw363,500원364,000원363,500원364,000원999
cmuqdem2j0z9y10ivo9in9wiqstock-5m012330:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem2e0z9x10ivxkblecsk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 11:45:00raw380,500원381,000원380,500원380,500원559
cmuqdem2t0za010ivm4di0wdostock-5m096770:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem2p0z9z10ivcxwb439s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 11:45:00raw149,200원149,300원148,900원149,100원6,663
cmuqdem320za210ivl0996yc7stock-5m028260:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem2y0za110iv919d1cjn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 11:45:00raw344,500원345,000원344,000원344,000원2,113
cmuqdem3a0za410iv03i3z1sustock-5m034730:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem380za310ivuitwx7zp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:45:00raw573,000원574,000원572,000원573,000원644
cmuqdem3k0za610iv5rzm0berstock-5m003550:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem3g0za510ivwhriykyv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:45:00raw110,000원110,200원110,000원110,200원1,045
cmuqdem3s0za810iv385axnptstock-5m015760:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem3p0za710ivsllr922q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 11:45:00raw29,900원29,950원29,900원29,900원4,637
cmuqdem4a0zac10ivjcbl8ny5stock-5m017670:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem470zab10iv9s9xdgel1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 11:45:00raw88,100원88,200원87,900원88,100원5,347
cmuqdl7ga0zbk10ivvmef3f3ustock-5m030200:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7g70zbj10ivpfcaa3i61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 11:50:00raw51,800원51,800원51,700원51,800원387
cmuqdl7ak0zae10ivrapvlymgstock-5m005930:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:242026-10-02 12:00:25cmuqdl7a80zad10ivqkthsvzt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:50:00raw276,500원277,000원276,000원276,500원156,147
cmuqdl7av0zag10ivy3arkll0stock-5m000660:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7ar0zaf10ivrkgcrjxx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 11:50:00raw1,843,000원1,843,000원1,840,000원1,840,000원14,629
cmuqdl7b40zai10ivhu6gjic3stock-5m005380:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7b10zah10iv0ldk4p7t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 11:50:00raw345,250원345,500원345,000원345,000원2,122
cmuqdl7bd0zak10ivqs236ce8stock-5m066570:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7ba0zaj10ivz3iyqa7p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 11:50:00raw213,500원213,500원213,000원213,500원2,898
cmuqdl7bn0zam10iv7geuwnywstock-5m035420:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7bj0zal10ivqtz1mx3n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 11:50:00raw191,250원191,400원191,200원191,200원3,831
cmuqdl7bx0zao10ivux4sf8rbstock-5m035720:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7bu0zan10ivnp6zxopb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:50:00raw33,150원33,150원33,100원33,150원9,241
cmuqdl7c90zaq10ivve2kzpyystock-5m006400:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7c50zap10ivhbi83e7u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 11:50:00raw523,000원525,000원523,000원524,000원1,734
cmuqdl7cl0zas10iv6pnmqe91stock-5m051910:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7cg0zar10ivlepzn15y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 11:50:00raw259,000원259,000원258,500원258,500원439
cmuqdl7cx0zau10ive8dfcw13stock-5m068270:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7ct0zat10iv0jeereem1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 11:50:00raw181,900원182,000원181,700원181,900원1,117
cmuqdl7d70zaw10iv31e4tp7tstock-5m005490:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7d40zav10ivhf9zsag21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 11:50:00raw309,500원310,000원309,000원309,000원610
cmuqdl7dg0zay10iv6vmrmmpgstock-5m000270:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7dc0zax10ivds445pvg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:50:00raw112,200원112,200원112,100원112,200원2,893
cmuqdl7dq0zb010ivdlpi40jrstock-5m105560:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7dm0zaz10ivjzwddlcm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 11:50:00raw166,700원166,750원166,600원166,600원4,094
cmuqdl7dz0zb210iv69g1euhustock-5m055550:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7dv0zb110ivx6g4b08h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 11:50:00raw104,100원104,200원104,000원104,100원1,260
cmuqdl7e90zb410ivuvgclasbstock-5m207940:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7e50zb310ivyi0b3k561
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:50:00raw1,369,000원1,371,000원1,369,000원1,371,000원493
cmuqdl7ei0zb610ivh1gy26osstock-5m373220:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7ef0zb510ivdka5cn6z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 11:50:00raw363,500원364,000원363,000원363,750원824
cmuqdl7es0zb810ivnkkcljx0stock-5m012330:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7eo0zb710ivsnuvmvf61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 11:50:00raw381,000원381,000원380,500원380,500원538
cmuqdl7f10zba10iv9eu70vsgstock-5m096770:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7ex0zb910iv1t21q1qs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 11:50:00raw149,200원149,300원148,900원148,900원3,636
cmuqdl7fa0zbc10iv3r2ieykmstock-5m028260:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7f70zbb10ivt5mzcxxh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 11:50:00raw344,000원345,000원344,000원344,000원1,437
cmuqdl7fj0zbe10iv5l6ur7dhstock-5m034730:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7ff0zbd10ivwpw0rmpw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:50:00raw574,000원575,000원573,000원573,000원1,195
cmuqdl7ft0zbg10ivblda1etrstock-5m003550:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7fp0zbf10ivjl9a22f71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:50:00raw110,200원110,400원110,100원110,200원2,733
cmuqdl7g20zbi10iv1pp3hj8istock-5m015760:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7fy0zbh10iv9ldnjvas1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 11:50:00raw29,950원30,000원29,900원29,900원3,567
cmuqdl7gl0zbm10ivrvr1teufstock-5m017670:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7gh0zbl10ivwj0k7fh61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 11:50:00raw88,150원88,200원88,000원88,000원2,484
cmuqdrkvv0zcw10ivvb86ij1gstock-5m017670:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrkvr0zcv10iv8jljrqnr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 11:55:00raw88,000원88,100원87,900원88,100원2,626
cmuqdrkq20zbo10iv3ti1nxb6stock-5m005930:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrkpy0zbn10ivty95vsr31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:55:00raw276,000원277,000원276,000원276,500원130,290
cmuqdrkqd0zbq10ivchplw02nstock-5m000660:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrkq90zbp10iv78kxs8c01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 11:55:00raw1,841,000원1,844,000원1,839,000원1,843,000원18,179
cmuqdrkqn0zbs10ivd4hbjvpmstock-5m005380:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrkqj0zbr10iv7673yihb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 11:55:00raw345,250원345,500원345,000원345,250원2,238
cmuqdrkqw0zbu10ivyayb7meestock-5m066570:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrkqt0zbt10iv5mmvxe1x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 11:55:00raw213,000원213,500원212,500원213,000원2,113
72,157건 중 71,101–71,150← 이전1423 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬