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
cmuqf6wyz0zls10ivgksku6xkstock-5m000660:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6wyv0zlr10ivmtxgmics1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 12:35:00raw1,848,000원1,848,000원1,843,000원1,845,000원18,456
cmuqf6wyp0zlq10ivlugjfhv9stock-5m005930:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6wy70zlp10ivtmhdn89w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:35:00raw276,500원276,500원275,500원276,000원82,181
cmuqfdh1o0zoc10ivoy883d3istock-5m030200:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdh1l0zob10ivp59cqem41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 12:40:00raw52,000원52,000원51,900원52,000원1,753
cmuqfdgvr0zn610ivnchbwxy5stock-5m005930:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdgvm0zn510ivwbb1aam21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:40:00raw276,000원276,000원275,500원275,750원46,555
cmuqfdgw30zn810ivj90afoh8stock-5m000660:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdgvy0zn710ivoml15xrj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 12:40:00raw1,845,000원1,846,000원1,842,000원1,845,000원17,591
cmuqfdgwh0zna10ivq6wo7j52stock-5m005380:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdgwe0zn910ivjfyujmq21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 12:40:00raw345,000원345,500원344,500원345,000원8,657
cmuqfdgww0znc10iv1b579iqistock-5m066570:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdgwr0znb10ivasz48ifo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 12:40:00raw212,500원213,000원212,000원212,500원2,366
cmuqfdgx90zne10iv5dk7b6ulstock-5m035420:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdgx40znd10ivyw3f3vn01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 12:40:00raw191,300원191,300원191,200원191,200원1,481
cmuqfdgxj0zng10iv368otiwystock-5m035720:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdgxf0znf10ivpghb8bcg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 12:40:00raw33,100원33,150원33,100원33,100원4,650
cmuqfdgxs0zni10ivtn8gwinwstock-5m006400:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdgxp0znh10iv2ky9urtg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 12:40:00raw524,000원524,000원523,000원524,000원512
cmuqfdgy10znk10ivxg9m7199stock-5m051910:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdgxy0znj10ivvhleemvu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 12:40:00raw258,500원258,500원258,000원258,000원438
cmuqfdgyb0znm10iv8pbi6vzgstock-5m068270:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdgy70znl10ivek58j6cp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 12:40:00raw182,100원182,200원182,100원182,100원652
cmuqfdgyj0zno10ivxnhdin74stock-5m005490:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdgyg0znn10ivdey3gc731
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 12:40:00raw308,500원309,500원308,500원308,500원1,024
cmuqfdgyt0znq10ivmrrm4hn6stock-5m000270:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdgyp0znp10ivezxodhh71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:40:00raw112,100원112,200원112,000원112,000원4,028
cmuqfdgz20zns10ivlz8sy1h5stock-5m105560:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdgyz0znr10iv6tc0m5261
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 12:40:00raw166,900원167,100원166,900원167,000원3,090
cmuqfdgzc0znu10iv3zhpc69ystock-5m055550:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdgz80znt10iveh0hklsd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 12:40:00raw104,500원104,500원104,450원104,450원1,841
cmuqfdgzl0znw10ivb862ayh3stock-5m207940:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdgzi0znv10iv7m2td96a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:40:00raw1,369,000원1,369,000원1,368,000원1,368,000원95
cmuqfdgzu0zny10iv7nbb5y8rstock-5m373220:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdgzr0znx10ivpk4pzs0z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 12:40:00raw363,500원364,000원363,500원364,000원568
cmuqfdh030zo010ivjao1fzrqstock-5m012330:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdgzz0znz10iv814nqwmu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 12:40:00raw381,500원382,000원380,500원381,000원1,059
cmuqfdh0c0zo210ivg0kwhhlrstock-5m096770:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdh090zo110iv5en4fblo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 12:40:00raw150,700원151,300원150,600원150,700원26,222
cmuqfdh0m0zo410ivyi878oqsstock-5m028260:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdh0i0zo310iv2hhas6ll1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 12:40:00raw344,500원344,500원343,500원344,000원911
cmuqfdh0w0zo610ivrd9ex628stock-5m034730:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdh0s0zo510ivkfui22pk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:40:00raw575,000원576,000원574,000원576,000원432
cmuqfdh160zo810ivfaxojji4stock-5m003550:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdh120zo710iv15gkurun1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 12:40:00raw110,000원110,000원109,900원110,000원306
cmuqfdh1f0zoa10ivumh44xcistock-5m015760:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdh1b0zo910ivci52gthf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 12:40:00raw29,875원29,900원29,850원29,850원4,560
cmuqfdh1x0zoe10ivixhivjg6stock-5m017670:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdh1t0zod10iv21lkqfea1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 12:40:00raw87,800원87,800원87,600원87,700원1,695
cmuqfjv2h0zpo10ivjlhiih9rstock-5m017670:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjv2e0zpn10ivokhag1jp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 12:45:00raw87,700원87,700원87,500원87,500원2,114
cmuqfjv280zpm10ivivgw06c5stock-5m030200:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjv240zpl10iv3n56s1eb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 12:45:00raw52,000원52,000원51,800원51,900원4,941
cmuqfjuwk0zog10ivh4jlg1dostock-5m005930:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjuvv0zof10ivhpjg1pol1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:45:00raw275,750원276,000원275,000원275,000원88,746
cmuqfjuwv0zoi10ivcf643lkhstock-5m000660:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjuwr0zoh10ivbrnzqds11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 12:45:00raw1,844,000원1,847,000원1,839,000원1,839,000원21,947
cmuqfjux50zok10ivfwxuuigzstock-5m005380:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjux10zoj10iv02tj3ans1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 12:45:00raw345,000원345,000원344,000원344,250원8,106
cmuqfjuxe0zom10iv5rfode2lstock-5m066570:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjuxb0zol10ivd1jl8sfi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 12:45:00raw212,500원213,500원212,000원212,500원8,980
cmuqfjuxo0zoo10ivc6xqrz5lstock-5m035420:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjuxk0zon10ivhp1gu21l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 12:45:00raw191,200원191,300원191,100원191,100원2,818
cmuqfjuxx0zoq10ivhee3o9xxstock-5m035720:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjuxt0zop10ivogbw5uv81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 12:45:00raw33,150원33,150원33,050원33,100원8,820
cmuqfjuy60zos10ivjjf0gj9lstock-5m006400:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjuy20zor10ivyh48kllb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 12:45:00raw524,000원524,000원521,000원521,000원1,997
cmuqfjuyf0zou10ivwshr6be3stock-5m051910:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjuyb0zot10iv5zeclixm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 12:45:00raw258,500원258,500원257,500원257,500원817
cmuqfjuyp0zow10ive7amlod7stock-5m068270:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjuyl0zov10ivbhs9qaxk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 12:45:00raw182,200원182,200원181,800원182,000원2,709
cmuqfjuyy0zoy10ivcunt3uucstock-5m005490:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjuyu0zox10ivumvwuk141
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 12:45:00raw308,500원309,000원307,500원308,000원1,526
cmuqfjuz80zp010iv40scv9p7stock-5m000270:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjuz40zoz10ivprb0rczk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:45:00raw112,000원112,100원111,900원112,000원6,704
cmuqfjuzi0zp210iva6s20y6estock-5m105560:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjuze0zp110iv2zm07uex1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 12:45:00raw167,000원167,100원166,900원166,900원2,887
cmuqfjuzs0zp410iv610zjraystock-5m055550:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjuzp0zp310ivcanz0e9f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 12:45:00raw104,500원104,600원104,400원104,500원4,238
cmuqfjv010zp610ivlw7gectbstock-5m207940:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjuzy0zp510ivljmab2br1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:45:00raw1,368,000원1,369,000원1,368,000원1,368,000원107
cmuqfjv0b0zp810ivrrtc0buystock-5m373220:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjv070zp710ivisd0vif51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 12:45:00raw364,000원364,000원363,000원363,500원825
cmuqfjv0k0zpa10ivm6p9askwstock-5m012330:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjv0g0zp910ivm9z4bdvj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 12:45:00raw381,000원381,500원380,000원381,000원954
cmuqfjv0u0zpc10ivkqsewir4stock-5m096770:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjv0q0zpb10ivnz1w16f81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 12:45:00raw150,800원150,900원150,300원150,600원8,953
cmuqfjv150zpe10iv2crry0bastock-5m028260:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjv110zpd10ivyuk1kbus1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 12:45:00raw343,500원344,000원343,000원343,000원1,638
cmuqfjv1f0zpg10ivefc8jxedstock-5m034730:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjv1b0zpf10ivq2joz6aj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:45:00raw575,000원575,000원574,000원574,000원774
cmuqfjv1p0zpi10iv6qjm1fnystock-5m003550:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjv1l0zph10iv3a5nv5yu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 12:45:00raw110,000원110,100원109,800원109,800원1,349
cmuqfjv1z0zpk10ivrtmh2esjstock-5m015760:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjv1v0zpj10iv5xe0oal61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 12:45:00raw29,850원29,900원29,850원29,850원5,439
cmuqfqa120zqu10ivhitr5qbestock-5m015760:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:212026-10-02 13:00:21cmuqfqa0y0zqt10ivuimrs7vn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 12:50:00raw29,850원29,900원29,800원29,850원47,139
cmuqfq9ut0zpq10ivaxmz5fztstock-5m005930:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:202026-10-02 13:00:20cmuqfq9ui0zpp10ivyv01u4471
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:50:00raw275,250원275,500원274,500원275,250원117,233
72,157건 중 71,351–71,400← 이전1428 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬