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
cmuqe4fe00zew10ivupujin5hstock-5m373220:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fdw0zev10iv45cp42w31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 12:05:00raw364,500원364,500원363,000원363,500원1,148
cmuqe4fdr0zeu10ivpsftsc9astock-5m207940:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fdn0zet10ivndeeuhfl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:05:00raw1,369,000원1,369,000원1,368,000원1,369,000원205
cmuqe4fdh0zes10ivf7o8unemstock-5m055550:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fde0zer10ivxwxaoxg91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 12:05:00raw104,200원104,200원104,100원104,200원1,464
cmuqe4fd80zeq10iv9c5z4wjhstock-5m105560:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fd40zep10ivisnn289p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 12:05:00raw166,800원166,900원166,600원166,700원3,224
cmuqe4fcz0zeo10ivsn4ninjlstock-5m000270:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fcv0zen10ivoi7b8lzg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:05:00raw112,400원112,400원112,300원112,400원2,944
cmuqe4fcp0zem10iv1883upqistock-5m005490:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fcm0zel10ivmlxi10bi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 12:05:00raw309,250원309,500원308,500원309,000원381
cmuqe4fcg0zek10ivyzmagcl4stock-5m068270:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fcc0zej10iv4v1trgsx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 12:05:00raw181,800원181,900원181,500원181,600원2,084
cmuqe4fc50zei10iv9krfeqlystock-5m051910:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fc20zeh10iv3m3zy1gu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 12:05:00raw259,000원259,000원258,000원258,500원1,109
cmuqe4fbv0zeg10ivbyi9ja0estock-5m035720:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fbs0zef10ivrr6ht1zv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 12:05:00raw33,100원33,200원33,100원33,150원13,201
cmuqe4fbn0zee10ivscp2fmmsstock-5m035420:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fbj0zed10iva00oqirj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 12:05:00raw191,400원191,500원191,400원191,400원1,259
cmuqe4fbd0zec10ivr6caqut3stock-5m066570:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fba0zeb10ivppdxoobf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 12:05:00raw213,500원213,500원213,000원213,500원1,479
cmuqe4fb40zea10ivfdzktlthstock-5m005380:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fb10ze910ivofodvs8e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 12:05:00raw345,500원346,000원345,500원345,500원1,380
cmuqe4fav0ze810iv7ma1icbzstock-5m000660:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4faq0ze710ivsr3tm0k31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 12:05:00raw1,847,000원1,848,000원1,843,000원1,845,000원16,739
cmuqe4fg40zfc10iv9g0pf3d1stock-5m017670:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:222026-10-02 12:15:22cmuqe4fg00zfb10ivimxxnlud1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 12:05:00raw87,850원87,900원87,600원87,700원3,458
cmuqeauy30zgo10iv69bcw9xpstock-5m017670:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:222026-10-02 12:20:22cmuqeauy00zgn10iv166ez4f11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 12:10:00raw87,700원87,900원87,600원87,900원1,063
cmuqeaus20zfe10ivnmnok5ftstock-5m005930:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeaurv0zfd10iv6mv57wcx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:10:00raw276,750원277,000원276,500원276,750원104,148
cmuqeausc0zfg10ivreqqj2q6stock-5m000660:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeaus80zff10ive3oyicex1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 12:10:00raw1,845,000원1,849,000원1,844,000원1,848,000원20,753
cmuqeausl0zfi10ivw81f4za3stock-5m005380:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeaush0zfh10iv4jqeoxx71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 12:10:00raw346,000원346,000원345,500원345,500원1,175
cmuqeausu0zfk10ivyb14zy4xstock-5m066570:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeausq0zfj10ivhciu6xwp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 12:10:00raw213,500원213,500원213,000원213,000원3,375
cmuqeaut40zfm10ivc8p1bsqfstock-5m035420:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeaut00zfl10ivedbkh5301
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 12:10:00raw191,500원191,500원191,200원191,400원3,288
cmuqeautd0zfo10ivqzsovuo5stock-5m035720:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeauta0zfn10ivlavhnrlp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 12:10:00raw33,150원33,150원33,100원33,150원5,321
cmuqeauu20zfu10ivz5fjaxdistock-5m006400:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeauty0zft10ivdv1ivwr31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 12:10:00raw525,000원525,000원524,000원524,000원665
cmuqeauuc0zfw10ivh4h5yos6stock-5m051910:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeauu90zfv10iv4lpc04h61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 12:10:00raw258,500원258,500원258,000원258,500원414
cmuqeauum0zfy10iv40633e74stock-5m068270:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeauui0zfx10iv1c1a0sgk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 12:10:00raw181,600원181,900원181,500원181,900원1,169
cmuqeauuv0zg010iv6b3svpqrstock-5m005490:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeauus0zfz10iv0evabe9e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 12:10:00raw309,000원309,000원308,500원309,000원681
cmuqeauv50zg210ivwewullhbstock-5m105560:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeauv10zg110ivrrer2w491
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 12:10:00raw166,600원167,100원166,600원167,100원2,385
cmuqeauvg0zg410ivipruzkocstock-5m055550:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeauvb0zg310iv2lk3oi591
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 12:10:00raw104,200원104,400원104,100원104,300원4,985
cmuqeauvr0zg610ivxgnz2hu1stock-5m207940:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeauvn0zg510ivjt3v2pm81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:10:00raw1,369,000원1,369,000원1,368,000원1,368,000원325
cmuqeauw10zg810ivnasfhbyrstock-5m373220:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeauvx0zg710ivsqprabkn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 12:10:00raw363,500원364,000원363,000원364,000원1,078
cmuqeauwb0zga10ivyuaddv6nstock-5m012330:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeauw60zg910ivnasovh261
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 12:10:00raw381,000원382,000원381,000원382,000원845
cmuqeauwk0zgc10iv7ud9sod1stock-5m096770:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:222026-10-02 12:20:22cmuqeauwg0zgb10iv77sxy3hc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 12:10:00raw149,400원149,800원149,300원149,500원6,686
cmuqeauwu0zge10ivsae0mpzxstock-5m028260:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:222026-10-02 12:20:22cmuqeauwq0zgd10ivhqkerrja1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 12:10:00raw344,500원344,500원344,000원344,000원910
cmuqeaux30zgg10ivhddz0qm9stock-5m034730:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:222026-10-02 12:20:22cmuqeaux00zgf10ivob3yytjh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:10:00raw576,000원576,000원574,000원576,000원622
cmuqeauxd0zgi10iv70dyzd3vstock-5m003550:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:222026-10-02 12:20:22cmuqeaux90zgh10ivq85er57v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 12:10:00raw110,300원110,300원110,200원110,200원252
cmuqeauxl0zgk10iv1ianr5tkstock-5m015760:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:222026-10-02 12:20:22cmuqeauxi0zgj10ivyfr7iy7s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 12:10:00raw29,900원29,950원29,900원29,900원3,254
cmuqeauxu0zgm10ivs2pk78omstock-5m030200:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:222026-10-02 12:20:22cmuqeauxq0zgl10ivm7oetczu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 12:10:00raw51,750원51,800원51,700원51,750원1,630
cmuqeh7k20zha10ivpqq1uwndstock-5m000270:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7jz0zh910ivaw3w4eu81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:10:00raw112,300원112,400원112,100원112,300원8,057
cmuqeh7nn0zi010ivgyt00odastock-5m017670:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7ni0zhz10ivmjmb48371
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 12:15:00raw87,800원88,000원87,700원87,800원2,295
cmuqeh7n10zhw10ivfo2kku53stock-5m015760:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7my0zhv10ivc3651ggl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 12:15:00raw29,900원29,950원29,900원29,900원4,337
cmuqeh7mr0zhu10ivom5vp1g4stock-5m003550:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7mn0zht10iv89c9jjj21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 12:15:00raw110,200원110,400원110,200원110,400원727
cmuqeh7mh0zhs10ivtqx7zlpustock-5m034730:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7md0zhr10ivkfga3xh11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:15:00raw576,000원577,000원575,000원575,000원707
cmuqeh7m60zhq10ivhj1dm8l2stock-5m028260:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7m20zhp10iva6tl4p8l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 12:15:00raw344,500원345,500원344,000원344,000원2,478
cmuqeh7lw0zho10iv5ciu9llastock-5m096770:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7ls0zhn10iv1858b5yi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 12:15:00raw149,600원149,600원149,300원149,500원3,648
cmuqeh7ll0zhm10ivnph9xor7stock-5m012330:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7lh0zhl10ivp6rasg2r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 12:15:00raw381,500원382,000원380,500원380,500원695
cmuqeh7la0zhk10ivibdhqiiestock-5m373220:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7l70zhj10iv83t0ofdt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 12:15:00raw364,000원364,000원363,000원363,500원632
cmuqeh7l10zhi10iv9fevohwrstock-5m207940:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7ky0zhh10ivt5egoipb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:15:00raw1,369,000원1,369,000원1,368,000원1,369,000원136
cmuqeh7ks0zhg10ivs5n4ydf2stock-5m055550:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7ko0zhf10ivao7l9nvl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 12:15:00raw104,300원104,400원104,200원104,300원3,853
cmuqeh7kj0zhe10ivcih7dzjmstock-5m105560:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7kf0zhd10ivgsa6mrmk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 12:15:00raw167,100원167,100원166,800원167,000원8,942
cmuqeh7ka0zhc10ivhohfwh2bstock-5m000270:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7k60zhb10ivwutjncs81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:15:00raw112,300원112,400원112,300원112,400원4,092
cmuqeh7ju0zh810iv9ppfyt4istock-5m005490:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7jq0zh710ivcmteql3r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 12:15:00raw308,500원309,500원308,500원308,500원217
72,157건 중 71,201–71,250← 이전1425 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬