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
cmuqenq7a0zie10ivgjctrhtcstock-5m051910:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq770zid10ivrrkluodl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 12:20:00raw258,000원258,500원258,000원258,000원337
cmuqenq5p0zi210ivahp5l18xstock-5m005930:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq5a0zi110ivnfkhk6ql1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:20:00raw276,500원276,750원276,000원276,500원154,251
cmuqenqb80zj810ivewc8ljqqstock-5m017670:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenqb40zj710ivy61gmvjn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 12:20:00raw87,800원87,800원87,700원87,700원1,938
cmuqenqay0zj610ivv1wczntcstock-5m030200:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenqau0zj510iva164r6y51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 12:20:00raw51,900원52,000원51,900원51,950원349
cmuqenqao0zj410iv1msoeu9zstock-5m015760:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenqal0zj310ivtuhurds01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 12:20:00raw29,900원29,950원29,900원29,900원2,732
cmuqenqaf0zj210ivaml16nm1stock-5m003550:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenqab0zj110ivpsqnmgth1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 12:20:00raw110,400원110,400원110,100원110,200원1,245
cmuqenqa50zj010ivixmvys67stock-5m034730:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenqa20ziz10ivtqwko88p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:20:00raw576,000원579,000원574,000원577,000원1,231
cmuqenq9w0ziy10iv8elayyh5stock-5m028260:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq9s0zix10ive9baysgi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 12:20:00raw344,000원344,500원343,500원344,500원2,368
cmuqenq9m0ziw10ivvw5riexpstock-5m096770:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq9j0ziv10ivnqrs1bzk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 12:20:00raw149,500원149,900원149,300원149,900원7,966
cmuqenq9d0ziu10iv8hb7p9q3stock-5m012330:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq990zit10ivg1ewk05a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 12:20:00raw380,500원381,500원380,500원381,500원542
cmuqenq930zis10ivexns9m33stock-5m373220:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq900zir10ivyh66uoqs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 12:20:00raw363,500원363,500원363,000원363,500원384
cmuqenq8u0ziq10iv2ltm7lhfstock-5m207940:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq8q0zip10ivzdtebk641
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:20:00raw1,368,500원1,369,000원1,366,000원1,367,000원1,179
cmuqenq8l0zio10ivpy6da254stock-5m055550:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq8h0zin10ivr9eh8cwj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 12:20:00raw104,400원104,400원104,300원104,300원1,560
cmuqenq8b0zim10ivqgdz1w8cstock-5m105560:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq870zil10ivlv2zcgpv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 12:20:00raw166,900원167,000원166,900원167,000원792
cmuqenq820zik10iva2ga8hscstock-5m000270:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq7y0zij10ivrq1j4yu11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:20:00raw112,400원112,400원112,200원112,200원4,400
cmuqenq7s0zii10ivffuxqqblstock-5m005490:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq7o0zih10iv9hr3hw7l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 12:20:00raw308,500원309,000원308,500원308,750원57
cmuqenq7j0zig10ivc2r9w2vsstock-5m068270:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq7g0zif10iv39ch5ik21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 12:20:00raw182,300원182,400원182,100원182,200원2,034
cmuqenq720zic10ivnspx6lrostock-5m035720:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq6z0zib10iv84rf1qhw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 12:20:00raw33,100원33,100원33,050원33,100원8,428
cmuqenq600zi410ivrz9l1460stock-5m000660:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq5w0zi310ivv7fv8zra1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 12:20:00raw1,846,000원1,849,000원1,845,000원1,848,000원16,965
cmuqenq690zi610ivau8lp2ncstock-5m005380:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq650zi510ivz2him52u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 12:20:00raw345,500원346,000원345,500원346,000원1,860
cmuqeh7m60zhq10ivhj1dm8l2stock-5m028260:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7m20zhp10iva6tl4p8l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 12:15:00raw344,500원345,500원344,000원344,000원2,478
cmuqeh7l10zhi10iv9fevohwrstock-5m207940:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7ky0zhh10ivt5egoipb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:15:00raw1,369,000원1,369,000원1,368,000원1,369,000원136
cmuqeh7ks0zhg10ivs5n4ydf2stock-5m055550:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7ko0zhf10ivao7l9nvl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 12:15:00raw104,300원104,400원104,200원104,300원3,853
cmuqeh7kj0zhe10ivcih7dzjmstock-5m105560:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7kf0zhd10ivgsa6mrmk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 12:15:00raw167,100원167,100원166,800원167,000원8,942
cmuqeh7ka0zhc10ivhohfwh2bstock-5m000270:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7k60zhb10ivwutjncs81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:15:00raw112,300원112,400원112,300원112,400원4,092
cmuqeh7mh0zhs10ivtqx7zlpustock-5m034730:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7md0zhr10ivkfga3xh11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:15:00raw576,000원577,000원575,000원575,000원707
cmuqeh7mr0zhu10ivom5vp1g4stock-5m003550:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7mn0zht10iv89c9jjj21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 12:15:00raw110,200원110,400원110,200원110,400원727
cmuqeh7n10zhw10ivfo2kku53stock-5m015760:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7my0zhv10ivc3651ggl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 12:15:00raw29,900원29,950원29,900원29,900원4,337
cmuqeh7nc0zhy10ivy34mqkwrstock-5m030200:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7n80zhx10ivaggqyu4f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 12:15:00raw51,800원52,200원51,700원51,900원12,531
cmuqeh7nn0zi010ivgyt00odastock-5m017670:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7ni0zhz10ivmjmb48371
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 12:15:00raw87,800원88,000원87,700원87,800원2,295
cmuqeh7ju0zh810iv9ppfyt4istock-5m005490:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7jq0zh710ivcmteql3r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 12:15:00raw308,500원309,500원308,500원308,500원217
cmuqeh7jl0zh610ivvo6zqyeqstock-5m068270:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7jh0zh510iviceklafg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 12:15:00raw181,900원182,300원181,900원182,300원2,321
cmuqeh7jc0zh410ivrc550zdgstock-5m051910:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7j90zh310ivugysx8751
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 12:15:00raw258,000원259,000원258,000원258,500원443
cmuqeh7ic0zgy10iv3wnlgy3estock-5m035420:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7i50zgx10iv3zjb4vld1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 12:15:00raw191,300원191,400원191,200원191,300원3,547
cmuqeh7is0zh010ivx4wjfgskstock-5m035720:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7ik0zgz10iv9xzlksbf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 12:15:00raw33,150원33,150원33,050원33,100원19,428
cmuqeh7j40zh210ivu1bymlsistock-5m006400:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7j00zh110iv0cixk5c11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 12:15:00raw525,000원525,000원523,000원523,000원1,084
cmuqeh7ll0zhm10ivnph9xor7stock-5m012330:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7lh0zhl10ivp6rasg2r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 12:15:00raw381,500원382,000원380,500원380,500원695
cmuqeh7la0zhk10ivibdhqiiestock-5m373220:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7l70zhj10iv83t0ofdt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 12:15:00raw364,000원364,000원363,000원363,500원632
cmuqeh7lw0zho10iv5ciu9llastock-5m096770:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7ls0zhn10iv1858b5yi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 12:15:00raw149,600원149,600원149,300원149,500원3,648
cmuqeh7hy0zgw10ivuz20dgmnstock-5m066570:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7hr0zgv10iv6v5fi0zv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 12:15:00raw213,000원213,500원213,000원213,500원1,523
cmuqeh7gq0zgq10ivo3wkvtrystock-5m005930:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7gk0zgp10ivbrtgb67q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:15:00raw276,750원277,000원276,500원276,500원77,398
cmuqeh7h60zgs10iv7dco9oppstock-5m000660:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7gz0zgr10ivsxukwfne1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 12:15:00raw1,848,000원1,849,000원1,845,000원1,846,000원14,625
cmuqeh7hi0zgu10iv9xvjijn9stock-5m005380:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7hd0zgt10ivgq6ym5b21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 12:15:00raw345,500원346,000원345,500원345,500원1,564
cmuqeausc0zfg10ivreqqj2q6stock-5m000660:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeaus80zff10ive3oyicex1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 12:10:00raw1,845,000원1,849,000원1,844,000원1,848,000원20,753
cmuqeauy30zgo10iv69bcw9xpstock-5m017670:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:222026-10-02 12:20:22cmuqeauy00zgn10iv166ez4f11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 12:10:00raw87,700원87,900원87,600원87,900원1,063
cmuqeauxu0zgm10ivs2pk78omstock-5m030200:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:222026-10-02 12:20:22cmuqeauxq0zgl10ivm7oetczu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 12:10:00raw51,750원51,800원51,700원51,750원1,630
cmuqeauxl0zgk10iv1ianr5tkstock-5m015760:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:222026-10-02 12:20:22cmuqeauxi0zgj10ivyfr7iy7s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 12:10:00raw29,900원29,950원29,900원29,900원3,254
cmuqeauxd0zgi10iv70dyzd3vstock-5m003550:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:222026-10-02 12:20:22cmuqeaux90zgh10ivq85er57v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 12:10:00raw110,300원110,300원110,200원110,200원252
cmuqeaux30zgg10ivhddz0qm9stock-5m034730:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:222026-10-02 12:20:22cmuqeaux00zgf10ivob3yytjh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:10:00raw576,000원576,000원574,000원576,000원622
cmuqeauwu0zge10ivsae0mpzxstock-5m028260:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:222026-10-02 12:20:22cmuqeauwq0zgd10ivhqkerrja1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 12:10:00raw344,500원344,500원344,000원344,000원910
122,217건 중 48,701–48,750← 이전975 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬