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
cmuqeauv50zg210ivwewullhbstock-5m105560:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeauv10zg110ivrrer2w491
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 12:10:00raw166,600원167,100원166,600원167,100원2,385
cmuqeauuv0zg010iv6b3svpqrstock-5m005490:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeauus0zfz10iv0evabe9e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 12:10:00raw309,000원309,000원308,500원309,000원681
cmuqeauum0zfy10iv40633e74stock-5m068270:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeauui0zfx10iv1c1a0sgk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 12:10:00raw181,600원181,900원181,500원181,900원1,169
cmuqeauuc0zfw10ivh4h5yos6stock-5m051910:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeauu90zfv10iv4lpc04h61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 12:10:00raw258,500원258,500원258,000원258,500원414
cmuqeauu20zfu10ivz5fjaxdistock-5m006400:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeauty0zft10ivdv1ivwr31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 12:10:00raw525,000원525,000원524,000원524,000원665
cmuqeaus20zfe10ivnmnok5ftstock-5m005930:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeaurv0zfd10iv6mv57wcx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:10:00raw276,750원277,000원276,500원276,750원104,148
cmuqeautd0zfo10ivqzsovuo5stock-5m035720:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeauta0zfn10ivlavhnrlp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 12:10:00raw33,150원33,150원33,100원33,150원5,321
cmuqeaut40zfm10ivc8p1bsqfstock-5m035420:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeaut00zfl10ivedbkh5301
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 12:10:00raw191,500원191,500원191,200원191,400원3,288
cmuqeausu0zfk10ivyb14zy4xstock-5m066570:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeausq0zfj10ivhciu6xwp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 12:10:00raw213,500원213,500원213,000원213,000원3,375
cmuqeausl0zfi10ivw81f4za3stock-5m005380:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeaush0zfh10iv4jqeoxx71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 12:10:00raw346,000원346,000원345,500원345,500원1,175
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
cmuqeauw10zg810ivnasfhbyrstock-5m373220:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeauvx0zg710ivsqprabkn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 12:10:00raw363,500원364,000원363,000원364,000원1,078
cmuqeauwb0zga10ivyuaddv6nstock-5m012330:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeauw60zg910ivnasovh261
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 12:10:00raw381,000원382,000원381,000원382,000원845
cmuqeauwk0zgc10iv7ud9sod1stock-5m096770:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:222026-10-02 12:20:22cmuqeauwg0zgb10iv77sxy3hc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 12:10:00raw149,400원149,800원149,300원149,500원6,686
cmuqeh7k20zha10ivpqq1uwndstock-5m000270:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7jz0zh910ivaw3w4eu81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:10:00raw112,300원112,400원112,100원112,300원8,057
cmuqe4ffe0zf610iv6icez3testock-5m003550:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:222026-10-02 12:15:22cmuqe4ffa0zf510ivnuj804jg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 12:05:00raw110,300원110,400원110,100원110,200원873
cmuqe4fe90zey10iv0sd5qazrstock-5m012330:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fe50zex10ivjn026db31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 12:05:00raw381,500원382,000원381,000원381,000원1,270
cmuqe4fe00zew10ivupujin5hstock-5m373220:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fdw0zev10iv45cp42w31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 12:05:00raw364,500원364,500원363,000원363,500원1,148
cmuqeautu0zfs10ivsu3yjo0ustock-5m006400:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeautq0zfr10ivmzmhpqy31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 12:05:00raw526,000원526,000원524,000원525,000원1,205
cmuqe4fcz0zeo10ivsn4ninjlstock-5m000270:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fcv0zen10ivoi7b8lzg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:05:00raw112,400원112,400원112,300원112,400원2,944
cmuqe4fd80zeq10iv9c5z4wjhstock-5m105560:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fd40zep10ivisnn289p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 12:05:00raw166,800원166,900원166,600원166,700원3,224
cmuqe4fdh0zes10ivf7o8unemstock-5m055550:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fde0zer10ivxwxaoxg91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 12:05:00raw104,200원104,200원104,100원104,200원1,464
cmuqe4fdr0zeu10ivpsftsc9astock-5m207940:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fdn0zet10ivndeeuhfl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:05:00raw1,369,000원1,369,000원1,368,000원1,369,000원205
cmuqe4fc50zei10iv9krfeqlystock-5m051910:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fc20zeh10iv3m3zy1gu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 12:05:00raw259,000원259,000원258,000원258,500원1,109
cmuqe4ffv0zfa10ivuy3ok0zbstock-5m030200:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:222026-10-02 12:15:22cmuqe4ffs0zf910ivgyc20eyj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 12:05:00raw51,800원51,800원51,700원51,700원6,502
cmuqe4fg40zfc10iv9g0pf3d1stock-5m017670:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:222026-10-02 12:15:22cmuqe4fg00zfb10ivimxxnlud1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 12:05:00raw87,850원87,900원87,600원87,700원3,458
cmuqe4fcg0zek10ivyzmagcl4stock-5m068270:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fcc0zej10iv4v1trgsx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 12:05:00raw181,800원181,900원181,500원181,600원2,084
cmuqe4fcp0zem10iv1883upqistock-5m005490:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fcm0zel10ivmlxi10bi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 12:05:00raw309,250원309,500원308,500원309,000원381
cmuqe4fej0zf010ivbqsc77c8stock-5m096770:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fef0zez10iv5khp9rj61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 12:05:00raw149,600원149,600원149,300원149,300원2,416
cmuqe4fet0zf210ivcig5g7gbstock-5m028260:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fep0zf110ivdp39ez121
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 12:05:00raw345,000원345,500원344,000원344,500원1,230
cmuqe4ff40zf410ivztv7k85astock-5m034730:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:22cmuqe4fey0zf310iv068oszna1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:05:00raw575,000원577,000원574,000원574,000원1,005
cmuqe4ffm0zf810ivrn1orvwzstock-5m015760:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:222026-10-02 12:15:22cmuqe4ffj0zf710ivohadkpzn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 12:05:00raw29,950원30,000원29,900원29,900원3,759
cmuqe4fav0ze810iv7ma1icbzstock-5m000660:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4faq0ze710ivsr3tm0k31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 12:05:00raw1,847,000원1,848,000원1,843,000원1,845,000원16,739
cmuqe4fbv0zeg10ivbyi9ja0estock-5m035720:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fbs0zef10ivrr6ht1zv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 12:05:00raw33,100원33,200원33,100원33,150원13,201
cmuqe4fbn0zee10ivscp2fmmsstock-5m035420:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fbj0zed10iva00oqirj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 12:05:00raw191,400원191,500원191,400원191,400원1,259
cmuqe4fbd0zec10ivr6caqut3stock-5m066570:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fba0zeb10ivppdxoobf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 12:05:00raw213,500원213,500원213,000원213,500원1,479
cmuqe4fb40zea10ivfdzktlthstock-5m005380:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fb10ze910ivofodvs8e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 12:05:00raw345,500원346,000원345,500원345,500원1,380
cmuqe4fak0ze610ivkh362a8qstock-5m005930:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fa80ze510ivjn5h7u691
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:05:00raw276,750원277,000원276,500원276,500원70,242
cmuqdxyad0zdq10iva17g96ivstock-5m012330:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxya90zdp10ivstj9m6ot1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 12:00:00raw381,500원382,000원381,250원382,000원578
cmuqdxyc70ze410ivxkqkmubgstock-5m017670:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxyc30ze310ivogi2spmd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 12:00:00raw88,000원88,100원87,800원87,800원5,949
cmuqdxybw0ze210ivg06pvcf2stock-5m030200:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxybt0ze110ivvb1wbsjg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 12:00:00raw51,800원51,800원51,700원51,800원748
cmuqdxybo0ze010ivo16o68e4stock-5m015760:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxybk0zdz10iv0fjtqlmo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 12:00:00raw29,950원30,000원29,900원29,950원6,619
cmuqdxybf0zdy10iv46szxekdstock-5m003550:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxybb0zdx10iv2zy8kqbr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 12:00:00raw110,200원110,400원110,100원110,400원1,603
cmuqdxyb50zdw10iv9nj5vd4mstock-5m034730:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxyb20zdv10iv369q7ono1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:00:00raw573,000원575,000원573,000원575,000원783
cmuqdxyaw0zdu10ivwx0z24w6stock-5m028260:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxyat0zdt10ivoyvy4c251
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 12:00:00raw345,000원345,500원344,000원345,000원1,854
cmuqdxyan0zds10iv2ydsjpr8stock-5m096770:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxyaj0zdr10ivghgv5wjx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 12:00:00raw149,200원149,700원149,100원149,600원5,288
cmuqdxya30zdo10ivst4arv3qstock-5m373220:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxy9z0zdn10iv0anmfdvz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 12:00:00raw363,500원364,500원363,500원364,500원2,185
cmuqdxy9u0zdm10iv8xod1h35stock-5m207940:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxy9q0zdl10ivkv54u30a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:00:00raw1,371,000원1,371,000원1,368,000원1,369,000원763
cmuqdxy9k0zdk10ivm9pgbio9stock-5m055550:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxy9g0zdj10iv4n85z6xq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 12:00:00raw104,100원104,400원104,000원104,200원7,149
122,217건 중 48,751–48,800← 이전976 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬