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
cmuqdrkr40zbw10ivva5tfquistock-5m035420:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrkr10zbv10iv21zxfhen1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 11:55:00raw191,200원191,300원191,200원191,300원1,374
cmuqdrkrd0zby10iv4egj17erstock-5m035720:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrkra0zbx10ivvyukddvc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:55:00raw33,125원33,150원33,100원33,100원5,781
cmuqdrkrn0zc010iv4ohaxeqwstock-5m006400:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrkrj0zbz10ivmeinv99k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 11:55:00raw524,000원524,000원523,000원524,000원524
cmuqdrkrw0zc210ivepxr6c2pstock-5m051910:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrkrs0zc110ivtqn13jm31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 11:55:00raw258,500원259,500원258,500원259,000원620
cmuqdrks60zc410ivpvyfhvg2stock-5m068270:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrks20zc310ivcx0nktpz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 11:55:00raw181,900원182,000원181,800원182,000원813
cmuqdrksf0zc610ivf9y47lfhstock-5m005490:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrksb0zc510ivcqafpokb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 11:55:00raw309,000원309,500원309,000원309,000원2,768
cmuqdrkso0zc810ivqye7g0ipstock-5m000270:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrksk0zc710ivic6ptkij1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:55:00raw112,100원112,300원112,100원112,200원10,823
cmuqdrksy0zca10ivichjx7isstock-5m105560:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrksu0zc910ivx1l9gh461
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 11:55:00raw166,650원166,700원166,600원166,700원2,558
cmuqdrkt80zcc10ivirupmclnstock-5m055550:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrkt40zcb10ivtnn0accs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 11:55:00raw104,100원104,100원104,000원104,000원2,606
cmuqdrkth0zce10ivbakxz7uastock-5m207940:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrktd0zcd10iv9y0b43u91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:55:00raw1,371,000원1,371,000원1,370,000원1,371,000원154
cmuqdrktq0zcg10ivsfmazmyistock-5m373220:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrktn0zcf10ivkxmoxiib1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 11:55:00raw363,750원364,000원363,500원364,000원704
cmuqdrku00zci10ivysmkj2dsstock-5m012330:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrktw0zch10ivybzry3io1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 11:55:00raw380,500원381,500원380,500원381,000원1,226
cmuqdrkua0zck10ivhbz12366stock-5m096770:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrku60zcj10ivlm2d7sdk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 11:55:00raw148,900원149,300원148,800원149,100원4,854
cmuqdrkul0zcm10iv9hbix19cstock-5m028260:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrkuh0zcl10ivle1wg2s31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 11:55:00raw344,000원345,000원344,000원344,500원1,845
cmuqdrkuv0zco10iv2yx7q8hpstock-5m034730:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrkur0zcn10ivnb8e8sua1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:55:00raw574,000원574,000원573,000원573,000원569
cmuqdrkv50zcq10iv4fmonwv3stock-5m003550:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrkv10zcp10ivd841ijde1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:55:00raw110,200원110,200원110,100원110,200원639
cmuqdrkve0zcs10ivta1n2vxestock-5m015760:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrkva0zcr10iv2bzz2hdx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 11:55:00raw29,900원30,000원29,900원29,950원5,491
cmuqdrkvm0zcu10ivgrvaojydstock-5m030200:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrkvj0zct10ivaioyq5k01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 11:55:00raw51,700원51,800원51,700원51,800원1,182
cmuqdxyad0zdq10iva17g96ivstock-5m012330:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxya90zdp10ivstj9m6ot1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 12:00:00raw381,500원382,000원381,250원382,000원578
cmuqdxy6j0zcy10ivrx3pu155stock-5m005930:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxy6e0zcx10ivl6cyxc5j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:00:00raw276,500원277,000원276,500원276,750원93,782
cmuqdxy6u0zd010iv7at9f48ystock-5m000660:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxy6q0zcz10iva3srl68q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 12:00:00raw1,843,000원1,848,000원1,843,000원1,847,000원25,496
cmuqdxy730zd210iv3ffccc0ystock-5m005380:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxy6z0zd110ivpnpjcqg41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 12:00:00raw345,500원346,000원345,500원345,500원8,575
cmuqdxy7b0zd410ivgxgakhl0stock-5m066570:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxy780zd310iviogqf3bg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 12:00:00raw213,000원213,500원212,500원213,500원1,017
cmuqdxy7k0zd610ivouxxbrf1stock-5m035420:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxy7g0zd510ivyfijdjvq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 12:00:00raw191,300원191,500원191,200원191,500원5,954
cmuqdxy7u0zd810ivwba41u3estock-5m035720:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxy7q0zd710ivmzt4xuyb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 12:00:00raw33,100원33,150원33,100원33,100원18,651
cmuqdxy830zda10iv6g82x8h6stock-5m051910:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxy800zd910ivdar0xoxe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 12:00:00raw259,000원259,500원258,500원259,000원861
cmuqdxy8d0zdc10ivb2srq2wystock-5m068270:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxy890zdb10ivamt63eh51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 12:00:00raw182,000원182,100원181,800원181,900원2,984
cmuqdxy8n0zde10ivcu322ue2stock-5m005490:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxy8k0zdd10iv6nruk6ic1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 12:00:00raw309,500원310,000원309,000원310,000원770
cmuqdxy910zdg10ivlfezkh0estock-5m000270:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxy8x0zdf10iv8q9hrj001
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:00:00raw112,200원112,400원112,200원112,300원5,965
cmuqdxy9b0zdi10ivqp2ig2f4stock-5m105560:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxy970zdh10iv201q6ewj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 12:00:00raw166,700원167,000원166,600원166,700원6,246
cmuqdxy9k0zdk10ivm9pgbio9stock-5m055550:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxy9g0zdj10iv4n85z6xq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 12:00:00raw104,100원104,400원104,000원104,200원7,149
cmuqdxy9u0zdm10iv8xod1h35stock-5m207940:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxy9q0zdl10ivkv54u30a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:00:00raw1,371,000원1,371,000원1,368,000원1,369,000원763
cmuqdxya30zdo10ivst4arv3qstock-5m373220:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxy9z0zdn10iv0anmfdvz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 12:00:00raw363,500원364,500원363,500원364,500원2,185
cmuqdxyan0zds10iv2ydsjpr8stock-5m096770:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxyaj0zdr10ivghgv5wjx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 12:00:00raw149,200원149,700원149,100원149,600원5,288
cmuqdxyaw0zdu10ivwx0z24w6stock-5m028260:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxyat0zdt10ivoyvy4c251
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 12:00:00raw345,000원345,500원344,000원345,000원1,854
cmuqdxyb50zdw10iv9nj5vd4mstock-5m034730:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxyb20zdv10iv369q7ono1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:00:00raw573,000원575,000원573,000원575,000원783
cmuqdxybf0zdy10iv46szxekdstock-5m003550:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxybb0zdx10iv2zy8kqbr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 12:00:00raw110,200원110,400원110,100원110,400원1,603
cmuqdxybo0ze010ivo16o68e4stock-5m015760:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxybk0zdz10iv0fjtqlmo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 12:00:00raw29,950원30,000원29,900원29,950원6,619
cmuqdxybw0ze210ivg06pvcf2stock-5m030200:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxybt0ze110ivvb1wbsjg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 12:00:00raw51,800원51,800원51,700원51,800원748
cmuqdxyc70ze410ivxkqkmubgstock-5m017670:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxyc30ze310ivogi2spmd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 12:00:00raw88,000원88,100원87,800원87,800원5,949
cmuqeautm0zfq10ivyzgqm8eostock-5m006400:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeauth0zfp10iv23btcqz91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 12:00:00raw524,000원526,000원523,000원525,000원2,162
cmuqe4ffv0zfa10ivuy3ok0zbstock-5m030200:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:222026-10-02 12:15:22cmuqe4ffs0zf910ivgyc20eyj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 12:05:00raw51,800원51,800원51,700원51,700원6,502
cmuqe4ffm0zf810ivrn1orvwzstock-5m015760:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:222026-10-02 12:15:22cmuqe4ffj0zf710ivohadkpzn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 12:05:00raw29,950원30,000원29,900원29,900원3,759
cmuqe4ffe0zf610iv6icez3testock-5m003550:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:222026-10-02 12:15:22cmuqe4ffa0zf510ivnuj804jg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 12:05:00raw110,300원110,400원110,100원110,200원873
cmuqe4ff40zf410ivztv7k85astock-5m034730:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:22cmuqe4fey0zf310iv068oszna1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:05:00raw575,000원577,000원574,000원574,000원1,005
cmuqe4fet0zf210ivcig5g7gbstock-5m028260:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fep0zf110ivdp39ez121
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 12:05:00raw345,000원345,500원344,000원344,500원1,230
cmuqe4fej0zf010ivbqsc77c8stock-5m096770:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fef0zez10iv5khp9rj61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 12:05:00raw149,600원149,600원149,300원149,300원2,416
cmuqe4fak0ze610ivkh362a8qstock-5m005930:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fa80ze510ivjn5h7u691
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:05:00raw276,750원277,000원276,500원276,500원70,242
cmuqeautu0zfs10ivsu3yjo0ustock-5m006400:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeautq0zfr10ivmzmhpqy31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 12:05:00raw526,000원526,000원524,000원525,000원1,205
cmuqe4fe90zey10iv0sd5qazrstock-5m012330:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fe50zex10ivjn026db31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 12:05:00raw381,500원382,000원381,000원381,000원1,270
72,157건 중 71,151–71,200← 이전1424 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬