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
cmuqawlr80ys010ivcvxace7rstock-5m012330:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawlr40yrz10ivvkbyr3q31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 10:35:00raw379,500원379,500원378,000원378,500원2,052
cmuqb30pl0ysy10ivc0ee1se6stock-5m105560:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30ph0ysx10ivoxue72971
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 10:35:00raw166,500원167,200원166,400원166,900원5,493
cmuqawlrr0ys410ivtxvp4z6lstock-5m028260:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawlrn0ys310iv2i4slrux1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:35:00raw341,000원343,000원340,000원341,500원5,595
cmuqaq5wm0ypu10iv8618ztm6stock-5m005930:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq5wa0ypt10iveliwxn1d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:30:00raw274,500원275,500원274,000원274,250원89,633
cmuqaq62w0yr610ivxpdriz3zstock-5m017670:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq62s0yr510iv4gbt8uc61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 10:30:00raw88,600원88,700원88,200원88,300원5,957
cmuqaq62m0yr410iv4m4ubmy0stock-5m030200:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq62i0yr310iv41ujl14y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 10:30:00raw51,700원51,700원51,600원51,600원400
cmuqaq62c0yr210ivhvq9rq2ystock-5m015760:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq6290yr110ivs7r01rgn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 10:30:00raw29,950원29,950원29,900원29,950원2,521
cmuqaq6240yr010iv6dshcpc1stock-5m003550:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq6200yqz10ivj6asgu341
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:30:00raw109,100원109,500원109,100원109,400원1,567
cmuqaq61u0yqy10iv726i07lnstock-5m034730:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq61r0yqx10ivtyqmoan81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:30:00raw569,000원569,000원568,000원568,000원923
cmuqaq61l0yqw10ivkcskwnt3stock-5m028260:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq61h0yqv10iv4gn4lr0s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:30:00raw341,000원341,500원341,000원341,000원1,699
cmuqaq6140yqs10ivcyjcg53wstock-5m096770:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq6100yqr10ivtdld782k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 10:30:00raw147,800원148,000원147,200원147,300원6,958
cmuqaq60v0yqq10iva9o6qma0stock-5m012330:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq60r0yqp10ivvxi6uzgs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 10:30:00raw380,000원380,500원378,500원379,000원1,324
cmuqaq60l0yqo10ivsvgaf1qnstock-5m373220:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq60h0yqn10ivkq8jw1ji1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 10:30:00raw363,500원364,000원362,500원363,000원2,092
cmuqaq60c0yqm10iv56qayuwdstock-5m207940:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq6080yql10ivsjvhl3u11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:30:00raw1,381,000원1,383,000원1,377,000원1,379,000원1,106
cmuqaq6000yqk10ivvblv9mx5stock-5m055550:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq5zx0yqj10ivvho7h08i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 10:30:00raw104,000원104,300원103,900원104,100원13,939
cmuqaq5zr0yqi10ivjk54rwvkstock-5m105560:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq5zn0yqh10ivdodnsxm51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 10:30:00raw166,600원166,800원166,400원166,600원6,772
cmuqaq5zi0yqg10iv2gwyape8stock-5m000270:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq5ze0yqf10iv4er7bl6d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:30:00raw112,200원112,200원112,000원112,100원10,773
cmuqaq5z90yqe10iv80fj5zkhstock-5m005490:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq5z50yqd10ivpsor1rap1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 10:30:00raw309,000원310,000원308,500원309,500원3,191
cmuqaq5yz0yqc10ivv5jvjlmgstock-5m068270:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq5yv0yqb10ivjfb09s4k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 10:30:00raw181,600원181,600원180,700원180,800원5,642
cmuqaq5yq0yqa10iv9at47ensstock-5m051910:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq5ym0yq910ivv8rth9sn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 10:30:00raw259,000원259,500원257,500원257,500원1,665
cmuqaq5yh0yq810iv1f369vb0stock-5m006400:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq5yd0yq710ivtawvu08j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 10:30:00raw524,000원524,000원521,000원521,000원1,990
cmuqaq5y00yq410iv7dpg8jjhstock-5m035720:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq5xw0yq310ivvxm5fod41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:30:00raw33,200원33,250원33,100원33,150원46,969
cmuqaq5xq0yq210ivt6dgjqdastock-5m035420:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq5xm0yq110ivcam81gok1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 10:30:00raw191,500원191,600원191,100원191,200원12,950
cmuqaq5xh0yq010ivvm7qo5hcstock-5m066570:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq5xd0ypz10ivegx3lsiw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 10:30:00raw212,000원212,000원211,000원211,250원2,899
cmuqaq5x70ypy10ivk4ecumhwstock-5m005380:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq5x30ypx10ivq6jh1cbu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:30:00raw346,000원346,000원345,000원346,000원6,686
cmuqaq5ww0ypw10ivj6mr5qg4stock-5m000660:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq5ws0ypv10ivoqfpksjl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 10:30:00raw1,838,000원1,838,000원1,832,000원1,833,000원41,170
cmuqajqdh0yp810iv5m94jx37stock-5m105560:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqdd0yp710iv3hzcctja1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 10:25:00raw167,050원167,100원166,450원166,700원7,826
cmuqaq61d0yqu10ivd3kjw6nnstock-5m028260:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq6190yqt10ivs9cjqtql1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:25:00raw342,000원342,000원340,500원341,500원2,538
cmuqaq5y90yq610ivab48qnpcstock-5m006400:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq5y50yq510ivfc39j2lv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 10:25:00raw526,000원526,000원523,000원523,000원2,122
cmuqajqg60yps10ivxe813h2tstock-5m017670:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqg20ypr10iv165rwuc31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 10:25:00raw88,900원88,900원88,000원88,600원18,172
cmuqajqfw0ypq10ivxz8yl25wstock-5m030200:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqft0ypp10ivqjjccq2a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 10:25:00raw51,700원51,700원51,600원51,700원7,402
cmuqajqfo0ypo10iv1v0dqq3rstock-5m015760:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqfk0ypn10ivl7uyzc401
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 10:25:00raw29,950원29,950원29,900원29,950원10,381
cmuqajqfe0ypm10ivrs61q8nlstock-5m003550:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqfa0ypl10ivzqw9whyw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:25:00raw109,700원109,700원109,000원109,100원1,072
cmuqajqf40ypk10ivyojqmemhstock-5m034730:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqf00ypj10ivij1fp3281
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:25:00raw569,000원569,500원568,000원568,000원577
cmuqajqeu0ypi10iv19zwost9stock-5m096770:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqeq0yph10ivz4136b9g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 10:25:00raw147,800원147,900원147,100원147,700원8,994
cmuqajqek0ypg10iv7j8xj72zstock-5m012330:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqeg0ypf10ivllqgi0o51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 10:25:00raw380,500원380,500원378,500원380,000원2,576
cmuqajqea0ype10iv33jgeng0stock-5m373220:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqe60ypd10ivrwf7muac1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 10:25:00raw364,000원364,000원363,000원363,500원1,683
cmuqajqe00ypc10ivtexw3jplstock-5m207940:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqdw0ypb10ivowa6apa41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:25:00raw1,386,000원1,386,000원1,381,000원1,382,000원691
cmuqajqdq0ypa10ivn37lebblstock-5m055550:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqdm0yp910ivdfx5tp5c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 10:25:00raw104,300원104,400원104,000원104,000원5,942
cmuqajqd70yp610ivv5iaqt9ostock-5m000270:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqd30yp510ivuhs3ebmp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:25:00raw112,300원112,300원112,100원112,200원4,911
cmuqajqcy0yp410ivdh2l2xrmstock-5m005490:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqct0yp310ivjcmgjs271
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 10:25:00raw309,000원309,000원308,500원309,000원1,540
cmuqajqcg0yp010ivw4aqdrfnstock-5m068270:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqcc0yoz10ivdush53781
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 10:25:00raw181,800원181,900원181,300원181,600원1,504
cmuqajqc70yoy10ivipujvkaxstock-5m051910:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqc30yox10iv6tpa8wvn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 10:25:00raw260,000원260,000원258,500원258,500원882
cmuqajqby0yow10iv0ceescp1stock-5m035720:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqbu0yov10ivevm2ja9a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:25:00raw33,250원33,300원33,200원33,250원15,422
cmuqajqbn0you10ivs2445yugstock-5m035420:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqbj0yot10ivi0ic2buk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 10:25:00raw191,800원191,900원191,500원191,500원10,007
cmuqajqbc0yos10ivcbpd0fftstock-5m066570:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqb90yor10ivzsnv7t5a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 10:25:00raw211,000원212,000원210,500원212,000원4,281
cmuqajqaz0yoq10ivczhofe2istock-5m005380:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqav0yop10iv51emx2bd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:25:00raw346,250원346,500원345,500원345,500원2,952
cmuqajqap0yoo10ivzew61madstock-5m000660:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqal0yon10ivcn5hkk0a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 10:25:00raw1,841,500원1,843,000원1,836,000원1,838,000원18,351
cmuqajqaf0yom10ivo1mt7wefstock-5m005930:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqaa0yol10ivbn5whw6h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:25:00raw275,250원275,500원274,500원274,500원137,366
cmuqadfu10yok10iv2i420yjkstock-5m017670:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadftx0yoj10ivzgv3h4v51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 10:20:00raw88,700원88,900원88,600원88,900원6,730
122,217건 중 49,201–49,250← 이전985 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬