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
cmuqbg52d0yvm10iv4s0e8qqpstock-5m105560:20261002:10452026-10-02 10:45:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg5290yvl10ivruwh6yyk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 10:45:00raw167,000원167,100원166,900원167,000원2,719
cmuqb9jps0ytm10ivyc9pgrn2stock-5m005930:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:212026-10-02 10:55:22cmuqb9jph0ytl10ivyfyr15jx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:45:00raw274,000원275,000원274,000원274,250원67,102
cmuqb9jq30yto10ivuilvvyegstock-5m000660:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jpy0ytn10ivplqq3xqq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 10:45:00raw1,832,000원1,835,000원1,831,000원1,834,000원11,826
cmuqb9jqd0ytq10ivpeuxgxtzstock-5m005380:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jqa0ytp10ivozq4iflv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:45:00raw345,500원345,500원345,000원345,250원1,933
cmuqb9jqo0yts10ivm04b5pxbstock-5m066570:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jql0ytr10ivbsg220ht1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 10:45:00raw211,000원211,000원210,500원211,000원1,212
cmuqb9jqx0ytu10iv6ikd7ancstock-5m035420:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jqu0ytt10ivootbazwy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 10:45:00raw191,300원191,300원191,000원191,200원7,764
cmuqb9jr60ytw10iv0i1voljustock-5m035720:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jr30ytv10ivpr1gv0kp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:45:00raw33,150원33,175원33,050원33,100원31,153
cmuqb30sf0ytk10ivhy6q8y3rstock-5m017670:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30sb0ytj10ivl29dvz0m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 10:40:00raw88,300원88,500원88,100원88,300원8,313
cmuqb30l90ysg10iviyuo60kqstock-5m005930:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30ky0ysf10ivrfrho54d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:40:00raw274,000원274,500원273,500원274,500원93,650
cmuqb30m50ysi10ivs87okxtestock-5m000660:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30lw0ysh10iv5j9l8sgf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 10:40:00raw1,833,000원1,835,000원1,829,000원1,831,000원18,867
cmuqb30mu0ysk10ivhqe0nlgystock-5m005380:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30mm0ysj10ivfr82j56l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:40:00raw345,250원345,500원345,000원345,000원2,550
cmuqb30nh0ysm10ivg0nd94uhstock-5m066570:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30nb0ysl10ivyejfpb7t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 10:40:00raw211,000원211,000원210,500원211,000원1,677
cmuqb30o70yso10iv5i3nh2i1stock-5m035420:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30ny0ysn10ivibm0lcl21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 10:40:00raw191,400원191,400원191,200원191,200원2,963
cmuqb30oi0ysq10ivfu4w6jjxstock-5m035720:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30oe0ysp10ivxpjm7g1x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:40:00raw33,100원33,200원33,100원33,150원19,592
cmuqb30or0yss10ivewib673nstock-5m006400:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30on0ysr10iv67nslyfe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 10:40:00raw523,000원523,000원521,000원521,000원1,114
cmuqb30p30ysu10ivh51mprg7stock-5m068270:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30oz0yst10ivfwrelic31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 10:40:00raw181,100원181,300원180,800원181,300원2,317
cmuqb30pc0ysw10iv4a56r66rstock-5m000270:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30p80ysv10ivarxgge3l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:40:00raw112,000원112,100원111,900원111,900원3,116
cmuqb30pt0yt010iv27y8bwoxstock-5m105560:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30pp0ysz10ivuwe7pmgs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 10:40:00raw167,000원167,000원166,700원166,900원2,900
cmuqb30q30yt210ivv3oui5wrstock-5m055550:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30pz0yt110ivbmry7fk61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 10:40:00raw104,200원104,200원103,900원104,100원4,731
cmuqb30qc0yt410ivil9fupwastock-5m207940:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30q80yt310iv22et9n6x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:40:00raw1,381,000원1,381,000원1,377,000원1,379,000원452
cmuqb30qm0yt610ivn0f5wbclstock-5m373220:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30qi0yt510ivfmekay3k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 10:40:00raw363,500원364,000원363,500원363,500원415
cmuqb30qv0yt810ivjsdq7nttstock-5m012330:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30qs0yt710ivvl41rwit1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 10:40:00raw378,500원379,000원377,500원378,000원1,583
cmuqb30r40yta10ivt5gv86fistock-5m028260:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30r10yt910ivqbezmytm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:40:00raw342,000원342,500원341,000원342,000원916
cmuqb30rd0ytc10ivfn5unabsstock-5m034730:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30r90ytb10ivk8qe7a8k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:40:00raw569,000원569,500원567,000원568,000원965
cmuqb30rn0yte10ivjgus1ldwstock-5m003550:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30rj0ytd10ivbhq8fr561
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:40:00raw109,700원109,700원109,500원109,600원378
cmuqb30rw0ytg10iva33m2j8zstock-5m015760:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30rt0ytf10ivm6tdorcm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 10:40:00raw29,950원29,950원29,900원29,900원7,331
cmuqb30s50yti10ivmusrg5qjstock-5m030200:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30s20yth10ivwfcf4y6h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 10:40:00raw51,700원52,000원51,600원51,900원17,485
cmuqb9ju70yuk10ivn0demkw4stock-5m096770:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9ju30yuj10ivilfy4rhr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 10:40:00raw148,600원148,700원148,300원148,400원5,256
cmuqb9jro0yu010ivcczul8d6stock-5m051910:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jrl0ytz10ivtgnuf9gs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 10:40:00raw259,000원259,000원258,000원258,000원613
cmuqb9jse0yu610ivkdz4dlvjstock-5m005490:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jsb0yu510ivcde3oghb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 10:40:00raw309,000원310,000원308,500원309,500원1,186
cmuqawlqy0yry10iv9m68lxw0stock-5m373220:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawlqv0yrx10iv4g4fzfv71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 10:35:00raw363,000원364,000원362,500원363,500원1,115
cmuqawlqp0yrw10iv0hfydrbcstock-5m207940:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawlql0yrv10ivcledwr801
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:35:00raw1,379,000원1,382,000원1,377,000원1,381,000원453
cmuqawlqf0yru10ivfa5v0veastock-5m055550:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawlqc0yrt10ivkj4jiz9m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 10:35:00raw104,100원104,300원103,900원104,100원5,692
cmuqawlq60yrs10ivbvagavlcstock-5m000270:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawlq20yrr10ivcbb5teia1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:35:00raw112,000원112,100원111,900원112,100원7,541
cmuqawlsb0ys810iv2xuunqtustock-5m003550:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawls70ys710ive5rr7ibm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:35:00raw109,500원109,700원109,300원109,600원1,112
cmuqawlpx0yrq10ivyu73r7sistock-5m005490:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawlpu0yrp10ivkcgpw2yk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 10:35:00raw309,000원309,500원308,500원309,000원992
cmuqawlpp0yro10ivbavxsumvstock-5m068270:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawlpl0yrn10iv5imcl9dc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 10:35:00raw180,800원181,100원180,600원181,100원2,964
cmuqawlt40yse10ivv73my1mbstock-5m017670:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawlt00ysd10ivy221cgct1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 10:35:00raw88,200원88,300원88,200원88,200원2,035
cmuqawlpe0yrm10iv115xfnlvstock-5m051910:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawlp90yrl10iv5fiwm5fv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 10:35:00raw257,750원259,000원257,500원258,500원1,324
cmuqawlsv0ysc10ivh97yzyg5stock-5m030200:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawlss0ysb10ivex96ivnc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 10:35:00raw51,700원51,700원51,600원51,700원278
cmuqawlp30yrk10ivsz8zfsw3stock-5m006400:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawloz0yrj10ivuyrqw7xm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 10:35:00raw521,500원523,000원521,000원523,000원3,079
cmuqawlou0yri10iv2hp1be5rstock-5m035720:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawloq0yrh10iviw053wvb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:35:00raw33,150원33,150원33,100원33,150원12,856
cmuqawlsm0ysa10iv32jt0jw2stock-5m015760:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawlsg0ys910iv9elb2r5i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 10:35:00raw29,950원29,950원29,850원29,950원32,393
cmuqawlol0yrg10iv30a5lythstock-5m035420:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawloh0yrf10ivb46p8n9y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 10:35:00raw191,200원191,350원191,100원191,300원5,458
cmuqawlob0yre10iveos4to1kstock-5m066570:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawlo70yrd10iv5fivpen41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 10:35:00raw211,250원211,500원210,500원211,000원3,149
cmuqawlo10yrc10ivj4go4v6ostock-5m005380:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:172026-10-02 10:45:18cmuqawlny0yrb10ivvl3gbrgu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:35:00raw345,500원345,500원345,000원345,250원3,001
cmuqawls10ys610iv8kawr70hstock-5m034730:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawlrx0ys510ivilan7qtf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:35:00raw568,000원569,000원567,000원569,000원1,031
cmuqawlns0yra10ivxyzdln1lstock-5m000660:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:172026-10-02 10:45:17cmuqawlno0yr910ivbprnfw4p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 10:35:00raw1,834,000원1,834,000원1,827,000원1,834,000원35,822
cmuqawln50yr810ivdoihu19bstock-5m005930:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:172026-10-02 10:45:17cmuqawlmv0yr710ivf1fhdep81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:35:00raw274,250원274,500원273,000원274,500원121,638
cmuqawlrh0ys210ivlxzsoyrystock-5m096770:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawlrd0ys110ivxckwhv4k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 10:35:00raw147,300원148,800원147,200원148,600원24,542
122,217건 중 49,151–49,200← 이전984 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬