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
cmuqeu29w0zjk10ivc0lugtfustock-5m035720:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu29t0zjj10ivomx0q8x61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 12:25:00raw33,100원33,150원33,050원33,100원11,212
cmuqeu29o0zji10ivki9s8o4ostock-5m035420:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu29l0zjh10ivumw2xjti1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 12:25:00raw191,200원191,300원191,100원191,200원7,757
cmuqeu2e90zkg10iv2n7733rrstock-5m017670:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2e30zkf10ivngxpzr631
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 12:25:00raw87,700원87,800원87,500원87,500원6,333
cmuqeu29g0zjg10ivmmywe87ostock-5m066570:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu29c0zjf10ivyefxqbwb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 12:25:00raw212,500원213,000원212,500원212,500원2,536
cmuqeu2970zje10ivqaoczvi0stock-5m005380:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:172026-10-02 12:35:17cmuqeu2940zjd10ivbe4bjnmb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 12:25:00raw345,500원346,000원345,500원345,500원1,955
cmuqeu28z0zjc10ivq60gfrilstock-5m000660:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:172026-10-02 12:35:17cmuqeu28w0zjb10ivgw66rbz21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 12:25:00raw1,848,000원1,849,000원1,845,000원1,846,000원20,650
cmuqf0k0v0zky10ivuv79ukjdstock-5m005490:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0k0o0zkx10ivkej0lwnm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 12:30:00raw308,000원309,000원308,000원308,500원1,860
cmuqf0jw60zkk10ivoxmmi6oastock-5m000660:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0jvx0zkj10ivz1wmtrgf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 12:30:00raw1,847,000원1,848,000원1,844,000원1,847,000원17,449
cmuqf0jws0zkm10ivjx3dmdv8stock-5m005380:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0jwn0zkl10ivnihamcl71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 12:30:00raw346,000원346,000원345,500원345,500원1,583
cmuqf0jxi0zko10ivjwqhj5u6stock-5m066570:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0jx90zkn10iv11411d351
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 12:30:00raw212,500원213,000원212,000원213,000원4,187
cmuqf0jy80zkq10ivjd62q7e5stock-5m035420:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0jxz0zkp10ivu9m0yfp01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 12:30:00raw191,200원191,300원191,100원191,100원2,656
cmuqf0jyv0zks10ivj2nf1nnfstock-5m035720:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0jyp0zkr10iv1k3npy0c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 12:30:00raw33,100원33,150원33,050원33,100원8,869
cmuqf0jzk0zku10ivj3x636exstock-5m006400:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0jzb0zkt10ivyfuaiydy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 12:30:00raw523,000원525,000원522,000원525,000원1,662
cmuqf0k0a0zkw10ivfu7ty9o5stock-5m068270:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0k010zkv10ivly3h0fq41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 12:30:00raw182,100원182,300원182,000원182,200원1,388
cmuqf0jvg0zki10ivt48xq8bhstock-5m005930:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0jvb0zkh10ivni9917f61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:30:00raw276,000원276,500원275,500원276,000원132,638
cmuqf0k1c0zl010iv7w0ho8jjstock-5m000270:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0k170zkz10ivee70gn201
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:30:00raw112,000원112,100원112,000원112,100원3,712
cmuqf0k1r0zl210ivezz9kj8ustock-5m105560:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0k1n0zl110ivsmgwtodi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 12:30:00raw166,700원167,000원166,700원167,000원2,746
cmuqf0k200zl410ivxxu4o48sstock-5m055550:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:21cmuqf0k1x0zl310ivckrveb1r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 12:30:00raw104,400원104,400원104,300원104,400원2,256
cmuqf0k2a0zl610ivn8q6cr0jstock-5m207940:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:212026-10-02 12:40:21cmuqf0k260zl510iva2gxa0m61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:30:00raw1,368,000원1,369,000원1,368,000원1,368,000원156
cmuqf0k2j0zl810ivmv92a283stock-5m373220:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:212026-10-02 12:40:21cmuqf0k2g0zl710ivuw6xww8r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 12:30:00raw363,500원364,000원363,500원363,500원754
cmuqf0k2s0zla10ivlro13ryostock-5m012330:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:212026-10-02 12:40:21cmuqf0k2p0zl910iv53sabrno1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 12:30:00raw381,500원381,500원381,000원381,000원430
cmuqf0k320zlc10ivk5p2syehstock-5m096770:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:212026-10-02 12:40:21cmuqf0k2y0zlb10ivsqvv8jmw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 12:30:00raw149,700원150,500원149,700원150,500원23,247
cmuqf0k3k0zlg10iv6yfdnn87stock-5m028260:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:212026-10-02 12:40:21cmuqf0k3g0zlf10ivm04u637l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 12:30:00raw344,000원344,000원343,500원343,500원815
cmuqf0k3t0zli10ivby906q25stock-5m003550:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:212026-10-02 12:40:21cmuqf0k3q0zlh10ivw05z3rwq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 12:30:00raw109,900원110,100원109,900원110,000원370
cmuqf0k430zlk10ivr6bq6pm1stock-5m015760:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:212026-10-02 12:40:21cmuqf0k3z0zlj10iv3v1j172z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 12:30:00raw29,900원29,950원29,850원29,850원13,100
cmuqf0k4c0zlm10ivcos9j0jbstock-5m030200:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:212026-10-02 12:40:21cmuqf0k490zll10iv5axeayhq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 12:30:00raw52,000원52,000원51,900원52,000원518
cmuqf0k4m0zlo10iv1ey1fodxstock-5m017670:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:212026-10-02 12:40:21cmuqf0k4i0zln10ivwpqunaal1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 12:30:00raw87,500원87,800원87,500원87,700원1,597
cmuqf6x0r0zm610ivsls92y4sstock-5m051910:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x0o0zm510ivt0erf4zl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 12:30:00raw257,500원258,500원257,500원258,500원496
cmuqf6x3v0zmu10ivqnh5ys61stock-5m034730:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x3r0zmt10iv0t1m8vxv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:30:00raw576,000원577,000원575,000원576,000원626
cmuqf6x4t0zn210iv3ld7djmcstock-5m030200:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x4q0zn110ivd06r2dx01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 12:35:00raw52,000원52,000원51,900원51,900원907
cmuqf6x520zn410iv8ytw82q9stock-5m017670:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x4z0zn310ivkrt80xyk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 12:35:00raw87,600원87,900원87,600원87,700원3,154
cmuqf6x4l0zn010ivz7ekcutustock-5m015760:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x4h0zmz10ivapbqn8ak1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 12:35:00raw29,850원29,900원29,850원29,875원4,496
cmuqf6x4c0zmy10iv2hwpwtbgstock-5m003550:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x480zmx10ivwct8ppyr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 12:35:00raw110,000원110,100원109,900원109,900원835
cmuqf6x430zmw10iv292a5c30stock-5m034730:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x400zmv10iv7g4umkcy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:35:00raw576,000원577,000원575,000원575,000원917
cmuqf6x3m0zms10ivsuhhbyhgstock-5m028260:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x3i0zmr10iv9tw5ofmm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 12:35:00raw343,500원345,500원343,500원344,500원3,117
cmuqf6x3d0zmq10ivj49z8nr0stock-5m096770:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x390zmp10ivzsu4vg3k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 12:35:00raw150,500원150,900원150,200원150,700원12,542
cmuqf6x330zmo10ivmww7t2scstock-5m012330:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x2z0zmn10ivj2ywxd4l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 12:35:00raw381,000원382,000원380,500원381,500원939
cmuqf6x2t0zmm10ivpupnxuunstock-5m373220:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x2q0zml10ivinbqm0ig1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 12:35:00raw364,000원364,000원363,500원363,500원1,088
cmuqf6x2k0zmk10ivmygqis8dstock-5m207940:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x2h0zmj10iv6n7n0ypy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:35:00raw1,368,000원1,369,000원1,368,000원1,368,000원122
cmuqf6x2b0zmi10ivamstkmqfstock-5m055550:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x270zmh10ivy7kcepgx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 12:35:00raw104,400원104,500원104,300원104,500원3,034
cmuqf6x210zmg10ivh3ksr8k8stock-5m105560:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x1x0zmf10iv01ojutnq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 12:35:00raw166,900원167,000원166,800원167,000원3,035
cmuqf6x1r0zme10iv5by0ssmxstock-5m000270:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x1o0zmd10ivko2pvrj71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:35:00raw112,000원112,200원112,000원112,100원5,851
cmuqf6x1i0zmc10ivpuo6tddfstock-5m005490:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x1e0zmb10ivcnxmnlns1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 12:35:00raw308,500원309,000원308,500원309,000원209
cmuqf6x190zma10ivoh8om85pstock-5m068270:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x150zm910iv0ccbtty61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 12:35:00raw182,100원182,200원182,000원182,200원1,065
cmuqf6x0z0zm810ivud3dcvgistock-5m051910:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x0w0zm710iv4vx3j8n41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 12:35:00raw258,500원259,000원258,000원258,000원454
cmuqf6x0a0zm210ivc6yp5o7ystock-5m006400:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x070zm110ivbhj6xdfa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 12:35:00raw525,000원525,000원523,000원524,000원893
cmuqf6x010zm010ivrrf689zpstock-5m035720:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6wzy0zlz10iv2vcskzqx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 12:35:00raw33,100원33,150원33,100원33,100원8,624
cmuqf6wzr0zly10iv6ya482oastock-5m035420:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6wzo0zlx10ivukq1ottq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 12:35:00raw191,100원191,300원191,100원191,200원2,769
cmuqf6wzi0zlw10ivcdtrmpdlstock-5m066570:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6wzf0zlv10ivyt601gqp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 12:35:00raw213,000원213,000원212,500원212,750원2,188
cmuqf6wz90zlu10ivf9c5nwqostock-5m005380:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6wz50zlt10iv573xh08s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 12:35:00raw345,500원345,750원345,000원345,000원2,759
72,157건 중 71,301–71,350← 이전1427 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬