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
cmuqeh7jl0zh610ivvo6zqyeqstock-5m068270:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7jh0zh510iviceklafg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 12:15:00raw181,900원182,300원181,900원182,300원2,321
cmuqeh7nc0zhy10ivy34mqkwrstock-5m030200:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7n80zhx10ivaggqyu4f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 12:15:00raw51,800원52,200원51,700원51,900원12,531
cmuqeh7jc0zh410ivrc550zdgstock-5m051910:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7j90zh310ivugysx8751
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 12:15:00raw258,000원259,000원258,000원258,500원443
cmuqeh7j40zh210ivu1bymlsistock-5m006400:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7j00zh110iv0cixk5c11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 12:15:00raw525,000원525,000원523,000원523,000원1,084
cmuqeh7is0zh010ivx4wjfgskstock-5m035720:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7ik0zgz10iv9xzlksbf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 12:15:00raw33,150원33,150원33,050원33,100원19,428
cmuqeh7ic0zgy10iv3wnlgy3estock-5m035420:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7i50zgx10iv3zjb4vld1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 12:15:00raw191,300원191,400원191,200원191,300원3,547
cmuqeh7hy0zgw10ivuz20dgmnstock-5m066570:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7hr0zgv10iv6v5fi0zv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 12:15:00raw213,000원213,500원213,000원213,500원1,523
cmuqeh7hi0zgu10iv9xvjijn9stock-5m005380:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7hd0zgt10ivgq6ym5b21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 12:15:00raw345,500원346,000원345,500원345,500원1,564
cmuqeh7h60zgs10iv7dco9oppstock-5m000660:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7gz0zgr10ivsxukwfne1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 12:15:00raw1,848,000원1,849,000원1,845,000원1,846,000원14,625
cmuqeh7gq0zgq10ivo3wkvtrystock-5m005930:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7gk0zgp10ivbrtgb67q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:15:00raw276,750원277,000원276,500원276,500원77,398
cmuqenqay0zj610ivv1wczntcstock-5m030200:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenqau0zj510iva164r6y51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 12:20:00raw51,900원52,000원51,900원51,950원349
cmuqenqb80zj810ivewc8ljqqstock-5m017670:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenqb40zj710ivy61gmvjn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 12:20:00raw87,800원87,800원87,700원87,700원1,938
cmuqeu2a50zjm10iv8qyvohlkstock-5m006400:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2a10zjl10ivfex2fjwm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 12:20:00raw524,000원524,000원522,000원522,000원707
cmuqenqao0zj410iv1msoeu9zstock-5m015760:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenqal0zj310ivtuhurds01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 12:20:00raw29,900원29,950원29,900원29,900원2,732
cmuqenqaf0zj210ivaml16nm1stock-5m003550:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenqab0zj110ivpsqnmgth1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 12:20:00raw110,400원110,400원110,100원110,200원1,245
cmuqenqa50zj010ivixmvys67stock-5m034730:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenqa20ziz10ivtqwko88p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:20:00raw576,000원579,000원574,000원577,000원1,231
cmuqenq9w0ziy10iv8elayyh5stock-5m028260:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq9s0zix10ive9baysgi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 12:20:00raw344,000원344,500원343,500원344,500원2,368
cmuqenq9m0ziw10ivvw5riexpstock-5m096770:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq9j0ziv10ivnqrs1bzk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 12:20:00raw149,500원149,900원149,300원149,900원7,966
cmuqenq9d0ziu10iv8hb7p9q3stock-5m012330:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq990zit10ivg1ewk05a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 12:20:00raw380,500원381,500원380,500원381,500원542
cmuqenq930zis10ivexns9m33stock-5m373220:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq900zir10ivyh66uoqs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 12:20:00raw363,500원363,500원363,000원363,500원384
cmuqenq8u0ziq10iv2ltm7lhfstock-5m207940:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq8q0zip10ivzdtebk641
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:20:00raw1,368,500원1,369,000원1,366,000원1,367,000원1,179
cmuqenq8l0zio10ivpy6da254stock-5m055550:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq8h0zin10ivr9eh8cwj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 12:20:00raw104,400원104,400원104,300원104,300원1,560
cmuqenq8b0zim10ivqgdz1w8cstock-5m105560:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq870zil10ivlv2zcgpv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 12:20:00raw166,900원167,000원166,900원167,000원792
cmuqenq820zik10iva2ga8hscstock-5m000270:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq7y0zij10ivrq1j4yu11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:20:00raw112,400원112,400원112,200원112,200원4,400
cmuqenq7s0zii10ivffuxqqblstock-5m005490:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq7o0zih10iv9hr3hw7l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 12:20:00raw308,500원309,000원308,500원308,750원57
cmuqenq7j0zig10ivc2r9w2vsstock-5m068270:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq7g0zif10iv39ch5ik21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 12:20:00raw182,300원182,400원182,100원182,200원2,034
cmuqenq7a0zie10ivgjctrhtcstock-5m051910:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq770zid10ivrrkluodl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 12:20:00raw258,000원258,500원258,000원258,000원337
cmuqenq720zic10ivnspx6lrostock-5m035720:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq6z0zib10iv84rf1qhw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 12:20:00raw33,100원33,100원33,050원33,100원8,428
cmuqenq6t0zia10iv8fmotdtestock-5m035420:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq6p0zi910iv2m620l051
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 12:20:00raw191,300원191,400원191,200원191,200원1,332
cmuqenq6j0zi810ivw0bn5uopstock-5m066570:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq6f0zi710iv78qlz0ft1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 12:20:00raw213,500원213,500원212,500원213,000원1,603
cmuqenq690zi610ivau8lp2ncstock-5m005380:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq650zi510ivz2him52u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 12:20:00raw345,500원346,000원345,500원346,000원1,860
cmuqenq600zi410ivrz9l1460stock-5m000660:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq5w0zi310ivv7fv8zra1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 12:20:00raw1,846,000원1,849,000원1,845,000원1,848,000원16,965
cmuqenq5p0zi210ivahp5l18xstock-5m005930:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq5a0zi110ivnfkhk6ql1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:20:00raw276,500원276,750원276,000원276,500원154,251
cmuqeu2dx0zke10ivj2uivnhxstock-5m030200:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2du0zkd10ivvh345s1o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 12:25:00raw52,000원52,000원51,900원51,900원748
cmuqeu2do0zkc10ivuik6lo5astock-5m015760:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2dl0zkb10ivcm043jmr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 12:25:00raw29,900원29,950원29,900원29,900원13,045
cmuqeu2df0zka10iv5irgtinxstock-5m003550:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2db0zk910ivwhyrra4r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 12:25:00raw110,200원110,300원109,900원110,000원1,755
cmuqeu2d50zk810iv9oq4v6uystock-5m034730:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2d10zk710iv8ads8ne41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:25:00raw577,000원579,000원576,000원576,000원838
cmuqeu2cu0zk610ivi8v89i4mstock-5m096770:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2cq0zk510ivziboe6881
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 12:25:00raw149,900원149,900원149,400원149,700원4,813
cmuqeu2ck0zk410ivrvbm1pajstock-5m012330:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2cf0zk310ivm8jtrm371
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 12:25:00raw381,000원381,500원381,000원381,000원1,056
cmuqf6x0j0zm410ivk050hn8vstock-5m051910:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x0f0zm310ivzk6g6ja91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 12:25:00raw258,000원258,500원257,000원258,500원2,276
cmuqf0k3c0zle10ivzlf767wgstock-5m028260:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:40:212026-10-02 12:40:21cmuqf0k380zld10ivf31z8eyz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 12:25:00raw344,500원345,000원343,500원343,500원1,450
cmuqeu2ca0zk210ivjx7sgv21stock-5m373220:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2c60zk110ivr54c5ec21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 12:25:00raw363,500원364,000원363,000원363,500원1,124
cmuqeu2bz0zk010ivpstsuu2ystock-5m207940:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2bv0zjz10ivayqhbttz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:25:00raw1,368,000원1,369,000원1,367,000원1,367,000원617
cmuqeu2bp0zjy10ivdlx4blh1stock-5m055550:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2bm0zjx10ivoidma2kz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 12:25:00raw104,300원104,500원104,300원104,400원6,960
cmuqeu2bg0zjw10ivzuw23tsfstock-5m105560:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2bc0zjv10iv4o377uvf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 12:25:00raw166,900원167,100원166,700원166,700원5,114
cmuqeu2b60zju10ivj3a4up8tstock-5m000270:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2b30zjt10iv3r1faqnn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:25:00raw112,300원112,300원112,000원112,100원6,399
cmuqeu2ax0zjs10ivz4909tyustock-5m005490:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2at0zjr10iva411e2fv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 12:25:00raw308,500원309,000원308,000원308,000원856
cmuqeu2an0zjq10ivra7l9crcstock-5m068270:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2aj0zjp10ivo5u26bw81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 12:25:00raw182,100원182,200원181,900원182,000원3,051
cmuqeu2ad0zjo10ivsf56e2mhstock-5m006400:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2a90zjn10ivnrb26vy71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 12:25:00raw523,000원523,000원522,000원523,000원706
cmuqeu28q0zja10ivw0f0d7uhstock-5m005930:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:172026-10-02 12:35:17cmuqeu28m0zj910ivc4k6mxa01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:25:00raw276,500원276,500원276,000원276,000원75,799
72,157건 중 71,251–71,300← 이전1426 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬