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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
122,217건 중 48,601–48,650← 이전973 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬