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
cmuqgsten0zxs10ivoe2hqpjgstock-5m000270:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgstek0zxr10ivrfj518yf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:20:00raw111,900원112,000원111,800원111,900원5,456
cmuqgstef0zxq10ivarjuq4oystock-5m005490:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgsteb0zxp10ivqurbvhyt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 13:20:00raw308,500원309,000원308,000원308,500원1,132
cmuqgste60zxo10ivzdaimivqstock-5m068270:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgste20zxn10ivnyhqoq1v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 13:20:00raw182,300원182,500원181,900원182,000원1,717
cmuqgstch0zxa10iv1jp2bqn1stock-5m000660:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgstcd0zx910ivys6cb3lv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 13:20:00raw1,843,000원1,845,000원1,840,000원1,843,000원16,210
cmuqgstdp0zxk10ivlhbwcxdkstock-5m051910:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgstdl0zxj10ivz8keevro1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 13:20:00raw258,500원259,000원258,500원258,500원478
cmuqgstdg0zxi10ivkxqzoj0dstock-5m035720:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgstdc0zxh10ivk1p68hqi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 13:20:00raw33,100원33,150원33,100원33,100원7,569
cmuqgstd70zxg10iv6yzntpe9stock-5m035420:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgstd40zxf10ivt62dufrj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 13:20:00raw191,400원191,500원191,300원191,400원2,248
cmuqgstcy0zxe10iv1pn95cn1stock-5m066570:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgstcv0zxd10iv8h3bdune1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 13:20:00raw213,500원213,500원213,000원213,500원1,072
cmuqgstcp0zxc10iv6h6v3cfwstock-5m005380:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgstcm0zxb10ivq7sp2trv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 13:20:00raw344,000원344,250원344,000원344,250원2,962
cmuqgze0w0zzg10iv4iwuows0stock-5m373220:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgze0s0zzf10iv17fei05c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 13:25:00raw364,000원365,000원364,000원365,000원1,162
cmuqgzdwy0zym10iv3t6yi8x1stock-5m005930:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgzdwt0zyl10ivoltcecif1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:25:00raw275,500원276,000원275,500원276,000원62,331
cmuqgzdx80zyo10ivyx3yf31mstock-5m000660:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgzdx40zyn10iv73dwvjzt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 13:25:00raw1,844,000원1,847,000원1,843,000원1,845,000원18,969
cmuqgzdxh0zyq10ivtr7c1bm9stock-5m005380:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgzdxe0zyp10ivn5r6qwqk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 13:25:00raw344,000원344,500원344,000원344,000원3,082
cmuqgzdxq0zys10ivjc1561s1stock-5m066570:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgzdxm0zyr10ivzx56q3mu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 13:25:00raw213,500원213,500원213,000원213,250원2,428
cmuqgzdxz0zyu10ivfcttp49astock-5m035420:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgzdxw0zyt10ivtejgacc21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 13:25:00raw191,300원191,700원191,300원191,600원7,549
cmuqgzdya0zyw10ivkky28pxzstock-5m035720:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgzdy60zyv10ivpxqg866q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 13:25:00raw33,100원33,150원33,100원33,100원12,821
cmuqgzdyt0zz010iv81dx6hv3stock-5m006400:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgzdyp0zyz10ivwz9jl46q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 13:25:00raw523,000원524,000원522,000원523,000원1,115
cmuqgzdz20zz210ivbjnv0wjnstock-5m051910:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgzdyz0zz110iv1fwaq3ik1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 13:25:00raw258,500원259,000원258,500원258,500원539
cmuqgzdzb0zz410ivq4xwr2lbstock-5m068270:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgzdz70zz310ivu60sg92h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 13:25:00raw181,900원182,000원181,800원181,800원1,102
cmuqgzdzl0zz610ivvyrpj73astock-5m005490:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgzdzh0zz510iv9y0z9te81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 13:25:00raw308,000원308,500원307,500원307,500원1,954
cmuqgzdzv0zz810iv9lgg11egstock-5m000270:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgzdzr0zz710ivzhpufyeo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:25:00raw112,000원112,000원111,800원111,800원5,539
cmuqgze040zza10iv3tpgkfhpstock-5m105560:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgze000zz910ivmnz0s6ck1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 13:25:00raw166,900원167,000원166,500원166,600원5,821
cmuqgze0d0zzc10ivuy0yvrc0stock-5m055550:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgze0a0zzb10ivjdnuao8n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 13:25:00raw104,600원104,800원104,600원104,700원16,192
cmuqgze0n0zze10iv2tmjmi7zstock-5m207940:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgze0j0zzd10ivb5vsbr8b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:25:00raw1,363,000원1,363,000원1,362,000원1,363,000원542
cmuqgze160zzi10iv49qt09w4stock-5m012330:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgze120zzh10ivwuiv6r7p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 13:25:00raw380,500원381,500원380,000원380,500원1,422
cmuqgze1f0zzk10ivht9ea0zdstock-5m096770:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgze1b0zzj10iviohviz0q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 13:25:00raw151,900원152,100원151,500원151,900원8,789
cmuqgze1o0zzm10ivszoeaq9xstock-5m028260:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgze1k0zzl10iv4vu28jsj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 13:25:00raw343,000원344,000원343,000원343,000원2,127
cmuqgze1y0zzo10ivmm63ekmastock-5m034730:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgze1u0zzn10ivpegxrels1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:25:00raw577,000원578,000원575,000원576,000원641
cmuqgze280zzq10ivkci664zlstock-5m003550:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgze240zzp10ivqvezty4x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 13:25:00raw110,000원110,000원109,900원110,000원608
cmuqgze2n0zzs10ivun7ikwrsstock-5m015760:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgze2k0zzr10ivzo5vnkqy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 13:25:00raw29,850원29,900원29,850원29,850원3,569
cmuqgze2w0zzu10ivxxzf4wlnstock-5m030200:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgze2t0zzt10iv4l4n1q9y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 13:25:00raw52,000원52,000원51,900원51,900원808
cmuqgze360zzw10ivqp1i8579stock-5m017670:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgze320zzv10iv9xl4yguc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 13:25:00raw87,600원87,800원87,600원87,700원2,005
cmuqh5q83101410iv2wlyc5sxstock-5m017670:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q7z101310iv0v50u09c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 13:30:00raw87,800원87,800원87,700원87,800원997
cmuqh5q7u101210iv362fo4zastock-5m030200:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q7r101110ivraka15im1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 13:30:00raw52,000원52,000원51,900원52,000원330
cmuqh5q7m101010iv9uiequrpstock-5m015760:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q7j100z10iv1hdecj4v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 13:30:00raw29,850원29,900원29,850원29,850원4,774
cmuqh5q7e100y10ivjrjnfml2stock-5m003550:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q7a100x10ivpfc3xppl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 13:30:00raw110,000원110,100원109,900원110,100원2,018
cmuqh5q75100w10iv2a358qhzstock-5m034730:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q71100v10iv48ot8bau1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:30:00raw577,000원577,000원575,000원576,000원591
cmuqh5q6w100u10iv73wrrlsustock-5m028260:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q6s100t10ivjd0lqok51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 13:30:00raw343,500원344,500원343,000원343,500원2,132
cmuqh5q6n100s10ivbvcuv603stock-5m096770:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q6j100r10iv0czijzxf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 13:30:00raw151,900원152,200원151,400원151,900원10,080
cmuqh5q6e100q10iv8k8zp2sbstock-5m012330:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q6b100p10ivo95l6hzq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 13:30:00raw381,000원381,500원380,500원381,000원998
cmuqh5q64100o10ivc6cs0vyestock-5m373220:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q60100n10ivk97mvxnp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 13:30:00raw365,000원365,000원364,500원365,000원506
cmuqh5q5v100m10ivajo30y62stock-5m207940:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q5q100l10ivbocv1um31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:30:00raw1,362,000원1,363,000원1,356,000원1,358,000원3,942
cmuqh5q5j100k10ivpwzzpyuvstock-5m055550:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q5f100j10ivd8l9smky1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 13:30:00raw104,700원104,800원104,600원104,700원3,597
cmuqh5q58100i10ivymkybkvzstock-5m105560:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q53100h10ivt3zkkjbz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 13:30:00raw166,700원166,700원166,400원166,600원3,298
cmuqh5q4w100g10ivndu6ffc5stock-5m000270:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q4r100f10ivqv74will1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:30:00raw111,800원112,000원111,800원111,900원6,463
cmuqh5q4k100e10ivsok7rxamstock-5m068270:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q4g100d10ivd8wj46ob1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 13:30:00raw181,900원181,900원181,600원181,700원2,420
cmuqh5q4a100c10iv7c5icngsstock-5m051910:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q46100b10ivuq56faz21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 13:30:00raw259,000원259,000원258,500원258,500원412
cmuqh5q40100a10iv4qdsmzn2stock-5m006400:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q3x100910ivvrus7pii1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 13:30:00raw524,000원524,000원523,000원524,000원832
cmuqh5q3s100810ivv9uhtbhdstock-5m035720:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q3o100710ivd1683t271
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 13:30:00raw33,150원33,150원33,100원33,100원7,718
cmuqh5q3j100610ivjtpw5f3istock-5m035420:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q3f100510ivuf50qro31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 13:30:00raw191,700원191,900원191,600원191,750원6,682
72,157건 중 71,551–71,600← 이전1432 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬