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
cmuqdl7cl0zas10iv6pnmqe91stock-5m051910:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7cg0zar10ivlepzn15y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 11:50:00raw259,000원259,000원258,500원258,500원439
cmuqdl7c90zaq10ivve2kzpyystock-5m006400:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7c50zap10ivhbi83e7u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 11:50:00raw523,000원525,000원523,000원524,000원1,734
cmuqdl7bx0zao10ivux4sf8rbstock-5m035720:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7bu0zan10ivnp6zxopb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:50:00raw33,150원33,150원33,100원33,150원9,241
cmuqdl7bn0zam10iv7geuwnywstock-5m035420:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7bj0zal10ivqtz1mx3n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 11:50:00raw191,250원191,400원191,200원191,200원3,831
cmuqdl7bd0zak10ivqs236ce8stock-5m066570:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7ba0zaj10ivz3iyqa7p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 11:50:00raw213,500원213,500원213,000원213,500원2,898
cmuqdl7b40zai10ivhu6gjic3stock-5m005380:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7b10zah10iv0ldk4p7t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 11:50:00raw345,250원345,500원345,000원345,000원2,122
cmuqdl7av0zag10ivy3arkll0stock-5m000660:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7ar0zaf10ivrkgcrjxx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 11:50:00raw1,843,000원1,843,000원1,840,000원1,840,000원14,629
cmuqdl7ak0zae10ivrapvlymgstock-5m005930:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:242026-10-02 12:00:25cmuqdl7a80zad10ivqkthsvzt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:50:00raw276,500원277,000원276,000원276,500원156,147
cmuqdelwk0z9610ivx1zwvzzhstock-5m000660:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdelwg0z9510ivy9d8knuf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 11:45:00raw1,838,000원1,843,000원1,836,500원1,842,000원16,601
cmuqdelwy0z9810iv04y2bw2nstock-5m005380:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdelws0z9710ivjbgmodh81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 11:45:00raw345,000원345,500원345,000원345,250원2,123
cmuqdem090z9m10ivxad6kdoostock-5m005490:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem030z9l10ivfkfvqotr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 11:45:00raw309,500원310,000원309,000원310,000원336
cmuqdem4a0zac10ivjcbl8ny5stock-5m017670:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem470zab10iv9s9xdgel1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 11:45:00raw88,100원88,200원87,900원88,100원5,347
cmuqdem0r0z9o10ivyxigs06cstock-5m000270:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem0l0z9n10ivc9tmvygl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:45:00raw112,200원112,200원112,100원112,100원2,277
cmuqdem190z9q10ivddyb1uuestock-5m105560:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem120z9p10ivjd87ck4c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 11:45:00raw166,800원167,000원166,700원166,800원5,591
cmuqdem1q0z9s10iv1gzbltmcstock-5m055550:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem1k0z9r10ivc7iiv5v11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 11:45:00raw104,100원104,300원104,000원104,100원13,880
cmuqdem1z0z9u10ivdhb028zistock-5m207940:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem1v0z9t10iv600yjjpz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:45:00raw1,370,000원1,370,000원1,369,000원1,370,000원141
cmuqdem270z9w10iv9iwbtt3nstock-5m373220:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem240z9v10ivkm16ene61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 11:45:00raw363,500원364,000원363,500원364,000원999
cmuqdem2j0z9y10ivo9in9wiqstock-5m012330:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem2e0z9x10ivxkblecsk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 11:45:00raw380,500원381,000원380,500원380,500원559
cmuqdem2t0za010ivm4di0wdostock-5m096770:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem2p0z9z10ivcxwb439s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 11:45:00raw149,200원149,300원148,900원149,100원6,663
cmuqdem320za210ivl0996yc7stock-5m028260:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem2y0za110iv919d1cjn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 11:45:00raw344,500원345,000원344,000원344,000원2,113
cmuqdem3a0za410iv03i3z1sustock-5m034730:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem380za310ivuitwx7zp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:45:00raw573,000원574,000원572,000원573,000원644
cmuqdem3k0za610iv5rzm0berstock-5m003550:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem3g0za510ivwhriykyv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:45:00raw110,000원110,200원110,000원110,200원1,045
cmuqdem3s0za810iv385axnptstock-5m015760:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem3p0za710ivsllr922q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 11:45:00raw29,900원29,950원29,900원29,900원4,637
cmuqdelxd0z9a10iv33056p53stock-5m066570:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdelx90z9910ivq31xob021
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 11:45:00raw213,000원213,500원212,500원213,500원1,775
cmuqdem410zaa10iv888q8irwstock-5m030200:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem3y0za910ivkl02styk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 11:45:00raw51,800원51,800원51,700원51,800원1,005
cmuqdelzr0z9k10ivpxx00tdnstock-5m068270:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdelzl0z9j10iv3j1foqyj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 11:45:00raw182,000원182,100원181,700원182,000원2,648
cmuqdelw90z9410iv61b29hq3stock-5m005930:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdelw40z9310ivtqrgh7mp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:45:00raw276,000원276,500원275,500원276,500원101,958
cmuqdelza0z9i10ivsy9yzbnwstock-5m051910:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdelz40z9h10iv45xhpm8j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 11:45:00raw258,000원259,000원258,000원258,500원562
cmuqdelys0z9g10ivm0et44pqstock-5m006400:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdelym0z9f10ivemyrq4051
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 11:45:00raw524,000원524,000원523,000원523,000원489
cmuqdelyb0z9e10ivgp2j1jjrstock-5m035720:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdely40z9d10ivb7eip8rk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:45:00raw33,100원33,150원33,100원33,150원7,023
cmuqdelxt0z9c10ivchmcrip7stock-5m035420:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdelxo0z9b10iv4gjtbd2i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 11:45:00raw191,400원191,400원191,200원191,200원3,258
cmuqd8by20z8810iv20cgvopnstock-5m051910:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8bxy0z8710ivfui8x5831
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 11:40:00raw258,500원259,000원258,000원258,000원781
cmuqd8c1y0z9210iv7blk173xstock-5m017670:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8c1u0z9110ivuowkvpcs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 11:40:00raw88,100원88,200원88,100원88,100원2,430
cmuqd8c1m0z9010ivctqo989astock-5m030200:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8c1j0z8z10ivybbdhtgk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 11:40:00raw51,750원51,800원51,700원51,700원814
cmuqd8c1e0z8y10iv7iadb9jfstock-5m015760:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8c1b0z8x10iv9vve51fk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 11:40:00raw29,900원29,950원29,900원29,900원4,469
cmuqd8c160z8w10ivp7btqm9lstock-5m003550:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8c110z8v10ivsuaoombf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:40:00raw109,900원110,000원109,700원110,000원645
cmuqd8c0w0z8u10iv2fty9hxbstock-5m034730:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8c0s0z8t10ivmck39bor1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:40:00raw573,000원574,000원572,000원573,000원425
cmuqd8c0n0z8s10ivaim7s4iustock-5m028260:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8c0j0z8r10ivzf8aschr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 11:40:00raw344,000원345,000원343,500원344,500원3,667
cmuqd8c0e0z8q10ivbr0t5cxhstock-5m096770:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8c0a0z8p10ivu7h5eehl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 11:40:00raw149,400원149,500원149,100원149,200원6,754
cmuqd8c040z8o10ivx5b1gczxstock-5m012330:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8c000z8n10ivmwzcjv0a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 11:40:00raw380,000원381,000원380,000원380,500원774
cmuqd8bzv0z8m10ivitytlpaystock-5m373220:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8bzr0z8l10ivcxlj2gj71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 11:40:00raw363,500원364,000원363,500원364,000원607
cmuqd8bzl0z8k10ivp9bkfvfystock-5m207940:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8bzh0z8j10ivvtqqiqqu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:40:00raw1,369,000원1,370,000원1,368,000원1,370,000원351
cmuqd8bzc0z8i10ivwnzksi2xstock-5m055550:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8bz80z8h10ivcustgbg61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 11:40:00raw104,100원104,200원104,100원104,100원1,246
cmuqd8bz30z8g10iv0wct7o0istock-5m105560:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8byz0z8f10ivjkw86bo41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 11:40:00raw166,700원167,000원166,700원166,900원2,462
cmuqd8byt0z8e10ivr0sv037gstock-5m000270:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8byq0z8d10iv7a7giv3h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:40:00raw112,100원112,200원112,000원112,200원9,201
cmuqd8byk0z8c10iv487eh9flstock-5m005490:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8byg0z8b10ivlreai7gw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 11:40:00raw309,000원310,000원309,000원309,500원776
cmuqd8byb0z8a10ivk477g042stock-5m068270:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8by70z8910iv90fmgk631
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 11:40:00raw181,900원182,150원181,800원182,100원1,843
cmuqd8bxt0z8610ivotwo9ybzstock-5m006400:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8bxp0z8510iv78iup3dx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 11:40:00raw525,000원525,000원523,000원524,000원1,287
cmuqd8bxk0z8410ivf8tx64v5stock-5m035720:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8bxg0z8310ivicu2cvqy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:40:00raw33,150원33,150원33,100원33,100원5,458
cmuqd8bxa0z8210ivzahuhsc8stock-5m035420:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8bx70z8110ivogr8iavf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 11:40:00raw191,200원191,400원191,200원191,400원2,631
122,217건 중 48,851–48,900← 이전978 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬