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
cmuqfwqf60zs610ivw0woqagfstock-5m030200:20261002:12552026-10-02 12:55:00instantevent2026-10-02 13:05:222026-10-02 13:05:22cmuqfwqf20zs510ivhhklz7bq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 12:55:00raw51,950원52,000원51,900원51,950원289
cmuqfwqew0zs410iv7q9w5aetstock-5m015760:20261002:12552026-10-02 12:55:00instantevent2026-10-02 13:05:222026-10-02 13:05:22cmuqfwqet0zs310ivw4ccoaz61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 12:55:00raw29,850원29,900원29,800원29,850원16,522
cmuqfwqeo0zs210iv2pcqzmxsstock-5m003550:20261002:12552026-10-02 12:55:00instantevent2026-10-02 13:05:222026-10-02 13:05:22cmuqfwqel0zs110iv7h0ructo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 12:55:00raw110,000원110,000원109,900원110,000원441
cmuqfwqeg0zs010ivhltl14lmstock-5m034730:20261002:12552026-10-02 12:55:00instantevent2026-10-02 13:05:222026-10-02 13:05:22cmuqfwqec0zrz10ivhsyfsjwh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:55:00raw573,000원575,000원573,000원574,000원498
cmuqfwqe70zry10iv2eh6ir33stock-5m028260:20261002:12552026-10-02 12:55:00instantevent2026-10-02 13:05:222026-10-02 13:05:22cmuqfwqe30zrx10iv32zismpm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 12:55:00raw344,000원344,000원343,000원343,000원847
cmuqfwqdx0zrw10iv22h85b4pstock-5m096770:20261002:12552026-10-02 12:55:00instantevent2026-10-02 13:05:222026-10-02 13:05:22cmuqfwqdt0zrv10ivjyvmdrd11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 12:55:00raw150,800원151,500원150,800원151,400원11,787
cmuqfwqdl0zru10ivj9iuimz4stock-5m012330:20261002:12552026-10-02 12:55:00instantevent2026-10-02 13:05:222026-10-02 13:05:22cmuqfwqdg0zrt10ivyx0vfje71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 12:55:00raw380,500원381,500원380,000원381,000원1,122
cmuqfwqda0zrs10ivjuwxxvfrstock-5m373220:20261002:12552026-10-02 12:55:00instantevent2026-10-02 13:05:222026-10-02 13:05:22cmuqfwqd70zrr10ivadabfqut1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 12:55:00raw363,500원364,000원363,500원363,500원956
cmuqfwqd10zrq10ivh3vga05jstock-5m207940:20261002:12552026-10-02 12:55:00instantevent2026-10-02 13:05:222026-10-02 13:05:22cmuqfwqcx0zrp10ivizcibrcp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:55:00raw1,368,000원1,369,000원1,367,000원1,368,000원572
cmuqfq9z80zqg10ivdvr4n3a6stock-5m207940:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:202026-10-02 13:00:20cmuqfq9z40zqf10ivi3htvrel1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:50:00raw1,368,000원1,369,000원1,368,000원1,369,000원164
cmuqfqa1k0zqy10iv7u1a8dxustock-5m017670:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:212026-10-02 13:00:21cmuqfqa1g0zqx10ivchdxcz711
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 12:50:00raw87,500원87,700원87,500원87,650원2,320
cmuqfqa1b0zqw10ivaiwajhs5stock-5m030200:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:212026-10-02 13:00:21cmuqfqa170zqv10ivkxa1t2t91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 12:50:00raw51,900원52,000원51,900원52,000원1,752
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
cmuqfqa0s0zqs10ivxli1gu25stock-5m003550:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:212026-10-02 13:00:21cmuqfqa0p0zqr10iv59x7u5to1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 12:50:00raw109,800원110,000원109,800원110,000원697
cmuqfqa0j0zqq10ivxygx4419stock-5m034730:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:212026-10-02 13:00:21cmuqfqa0g0zqp10ivnwny83il1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:50:00raw574,000원575,000원573,000원573,000원636
cmuqfqa0b0zqo10ivab5yj3tistock-5m028260:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:212026-10-02 13:00:21cmuqfqa080zqn10iva042178a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 12:50:00raw343,000원344,500원343,000원343,500원2,265
cmuqfqa020zqm10ivz4o5d78vstock-5m096770:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:212026-10-02 13:00:21cmuqfq9zx0zql10ivoaq0gigi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 12:50:00raw150,700원151,100원150,700원150,800원9,399
cmuqfq9zp0zqk10iv1lw4xww8stock-5m012330:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:212026-10-02 13:00:21cmuqfq9zm0zqj10ivamngqnzt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 12:50:00raw381,000원381,500원380,500원381,000원663
cmuqfq9zg0zqi10iv9r0sp2yqstock-5m373220:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:212026-10-02 13:00:21cmuqfq9zd0zqh10ivvtlld4ck1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 12:50:00raw363,500원364,000원363,000원363,500원1,870
cmuqfq9yy0zqe10iv2q4x5jl9stock-5m055550:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:202026-10-02 13:00:20cmuqfq9yt0zqd10ivtg925zyi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 12:50:00raw104,400원104,500원104,300원104,400원13,160
cmuqfq9yn0zqc10ivypkziv05stock-5m105560:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:202026-10-02 13:00:20cmuqfq9yi0zqb10ivedbwev9q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 12:50:00raw167,000원167,200원166,700원166,800원3,372
cmuqfq9yc0zqa10iv17cvpersstock-5m000270:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:202026-10-02 13:00:20cmuqfq9y80zq910ivriucuamq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:50:00raw112,000원112,000원111,900원111,900원4,923
cmuqfq9y20zq810ivctxapu2sstock-5m005490:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:202026-10-02 13:00:20cmuqfq9xy0zq710iv6vtrvr8l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 12:50:00raw307,500원308,500원307,500원308,000원1,002
cmuqfq9xs0zq610iv1jaco8ekstock-5m068270:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:202026-10-02 13:00:20cmuqfq9xp0zq510ivhi53xybg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 12:50:00raw182,000원182,000원181,900원182,000원545
cmuqfq9xj0zq410iv77oj4dgxstock-5m051910:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:202026-10-02 13:00:20cmuqfq9xf0zq310ivdqc7n56l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 12:50:00raw257,500원259,000원257,500원258,500원725
cmuqfq9xa0zq210ivgr7wdf4jstock-5m006400:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:202026-10-02 13:00:20cmuqfq9x60zq110ivx75wcfow1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 12:50:00raw522,000원523,000원521,000원522,000원1,092
cmuqfq9x00zq010iv1uxtvyapstock-5m035720:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:202026-10-02 13:00:20cmuqfq9wx0zpz10iv1u28imko1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 12:50:00raw33,050원33,100원33,050원33,050원7,658
cmuqfq9wr0zpy10iv90eqyxdostock-5m035420:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:202026-10-02 13:00:20cmuqfq9wn0zpx10iv8qlolkzl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 12:50:00raw191,100원191,200원191,000원191,100원6,036
cmuqfq9wh0zpw10ivbgdedk46stock-5m066570:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:202026-10-02 13:00:20cmuqfq9we0zpv10iv95ce2br41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 12:50:00raw212,500원213,000원212,000원213,000원1,913
cmuqfq9w80zpu10ivnpux3fd0stock-5m005380:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:202026-10-02 13:00:20cmuqfq9w30zpt10iv5fe9az851
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 12:50:00raw344,250원344,500원344,000원344,500원3,377
cmuqfq9vn0zps10ivqix1tcxustock-5m000660:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:202026-10-02 13:00:20cmuqfq9ve0zpr10iv5uihetk91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 12:50:00raw1,839,000원1,846,000원1,839,000원1,844,000원18,292
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
122,217건 중 48,551–48,600← 이전972 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬