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
cmuqadfts0yoi10iv99fzcwo7stock-5m030200:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadftp0yoh10ivyovag9ux1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 10:20:00raw51,700원51,700원51,600원51,700원972
cmuqadftj0yog10ivr63ljks5stock-5m015760:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadftf0yof10ivgw7mmmrz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 10:20:00raw30,000원30,000원29,900원29,900원5,875
cmuqadft90yoe10ivilf21khrstock-5m003550:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadft50yod10ivo07zwlg91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:20:00raw109,600원109,700원109,100원109,700원1,131
cmuqadft00yoc10ivtmnref7sstock-5m034730:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfsw0yob10iv9g49am911
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:20:00raw572,000원572,000원568,000원569,000원2,833
cmuqadfsq0yoa10ivo2y91npfstock-5m028260:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfsm0yo910ivmbglqbtf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:20:00raw342,000원343,000원341,000원343,000원2,859
cmuqadfsh0yo810iv92pu9oawstock-5m096770:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfsd0yo710ivdo94f0ml1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 10:20:00raw148,000원148,100원147,800원147,800원9,928
cmuqadfs70yo610ivrhhix7j8stock-5m012330:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfs30yo510iva4cctjvb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 10:20:00raw380,000원380,500원379,500원380,500원2,136
cmuqadfrw0yo410ivd5z3zdmxstock-5m373220:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfrs0yo310ivp9bayrkc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 10:20:00raw365,500원365,750원364,000원364,000원3,233
cmuqajqcp0yp210ivufeff6nustock-5m005490:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqcl0yp110iv0ed2w8lm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 10:20:00raw310,000원310,000원309,000원309,000원2,246
cmuqadfre0yo010ivkfrb19amstock-5m207940:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfra0ynz10ivt9dcttxo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:20:00raw1,387,000원1,388,000원1,385,000원1,386,000원181
cmuqadfr50yny10ivvov9wu2bstock-5m055550:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfr10ynx10ivqp1mu66o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 10:20:00raw104,400원104,600원104,100원104,300원10,472
cmuqadfqv0ynw10ivw6lf47bxstock-5m105560:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfqr0ynv10ivknnjfl491
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 10:20:00raw167,100원167,100원166,700원167,000원8,008
cmuqadfql0ynu10ivsoom48f7stock-5m000270:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfqh0ynt10ivaqbvot101
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:20:00raw112,300원112,400원112,100원112,300원9,866
cmuqadfqa0yns10ivchyy9b8xstock-5m068270:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfq60ynr10ivgfk5qv811
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 10:20:00raw182,100원182,500원181,600원181,900원3,120
cmuqadfq00ynq10ivfc34i369stock-5m051910:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfpw0ynp10ivn4av59cx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 10:20:00raw261,250원261,500원260,000원260,500원1,826
cmuqadfpq0yno10iv2l6k7frtstock-5m006400:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfpm0ynn10iv51m8bveg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 10:20:00raw527,000원528,000원525,000원526,000원2,624
cmuqadfpg0ynm10iv1a9zmj7cstock-5m035720:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfpd0ynl10ivqd8a6ux51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:20:00raw33,350원33,350원33,250원33,250원10,326
cmuqadfp70ynk10ivjmbvotm0stock-5m035420:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfp30ynj10iv8glpccb71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 10:20:00raw191,900원191,900원191,700원191,800원7,394
cmuqadfox0yni10ivxn9la56lstock-5m066570:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfou0ynh10ivt8gjd6yo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 10:20:00raw211,500원211,500원210,500원211,000원5,094
cmuqadfoo0yng10iv5bvtksemstock-5m005380:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfol0ynf10ivr0yg4gip1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:20:00raw346,500원346,500원345,500원346,000원5,210
cmuqadfoe0yne10ivagb3l18ustock-5m000660:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfoa0ynd10ivtnuobkni1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 10:20:00raw1,842,000원1,843,000원1,835,000원1,841,000원25,144
cmuqadfo20ync10ivhsopnlg9stock-5m005930:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfny0ynb10ivjc2d575j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:20:00raw276,250원276,500원275,000원275,250원104,510
cmuqa6vqc0yna10ivlhcz8im3stock-5m017670:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vq80yn910ivbepw4zkx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 10:15:00raw88,700원88,800원88,500원88,700원6,940
cmuqadfrn0yo210ivxas8kmwistock-5m373220:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfrk0yo110ivf9zjm8ho1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 10:15:00raw365,500원366,000원365,000원365,000원1,379
cmuqa6vq20yn810ivnj8t249vstock-5m030200:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vpz0yn710ivqopup7nk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 10:15:00raw51,600원51,700원51,600원51,600원281
cmuqa6vpn0yn610ivu72zmit2stock-5m015760:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vpi0yn510ivgogwjp2d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 10:15:00raw29,950원30,000원29,900원30,000원3,940
cmuqa6vp10yn410ivqjtd8a9zstock-5m003550:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vos0yn310ivy9p5aqmm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:15:00raw109,700원109,800원109,500원109,600원569
cmuqa6vob0yn210ivb0ztxvfvstock-5m034730:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vo20yn110ivcy0867eo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:15:00raw573,000원573,000원570,000원571,000원764
cmuqa6vnm0yn010ivu45ji9m6stock-5m028260:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vni0ymz10ivclxkw2v41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:15:00raw342,000원342,500원341,000원342,000원1,289
cmuqa6vna0ymy10ivyctutkibstock-5m096770:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vn70ymx10ivqvcqodxt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 10:15:00raw148,000원148,300원147,600원148,000원23,799
cmuqa6vn00ymw10ivozsq9x61stock-5m012330:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vmw0ymv10iv7069jquz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 10:15:00raw382,000원382,000원380,000원380,000원1,801
cmuqa6vmq0ymu10ivl08k20iistock-5m207940:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vmm0ymt10iv3nx6h6cd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:15:00raw1,387,000원1,388,000원1,385,000원1,387,000원342
cmuqa6vmf0yms10iveg741v7ystock-5m055550:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vmb0ymr10iv9caz3esw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 10:15:00raw104,300원104,600원104,300원104,400원4,313
cmuqa6vm50ymq10ivnpqms956stock-5m105560:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vlz0ymp10ivpejbzgoc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 10:15:00raw167,000원167,400원167,000원167,100원5,240
cmuqa6vlr0ymo10iv8mikzxmpstock-5m000270:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vln0ymn10iv5j798toz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:15:00raw112,700원112,700원112,300원112,300원6,008
cmuqa6vlg0ymm10ivhq1zvup0stock-5m005490:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vlc0yml10iv9cnautue1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 10:15:00raw310,500원311,000원310,000원310,000원2,026
cmuqa6vl50ymk10iv78l6kt0ystock-5m068270:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vl10ymj10iv860ni6hh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 10:15:00raw181,700원182,200원181,700원182,100원4,082
cmuqa6vku0ymi10ivmr8dppqlstock-5m051910:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vkq0ymh10iv5eea67pi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 10:15:00raw261,000원261,500원261,000원261,250원443
cmuqa6vkj0ymg10iv6cc041r5stock-5m006400:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vkf0ymf10ivxoxjm1ug1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 10:15:00raw528,000원529,000원527,000원527,000원2,814
cmuqa6vk70yme10ivup3uh3cistock-5m035720:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vk40ymd10ivyv8qqlpx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:15:00raw33,300원33,350원33,250원33,350원10,018
cmuqa6vjx0ymc10ivqlyt44eqstock-5m035420:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vjt0ymb10ivwv1xad5e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 10:15:00raw192,100원192,150원191,800원191,800원4,982
cmuqa6vjl0yma10ivn1429r6cstock-5m066570:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vji0ym910ivtr8tyfuk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 10:15:00raw210,500원211,500원210,500원211,000원2,418
cmuqa6vjb0ym810ivxgb5yaa6stock-5m005380:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vj70ym710iva1qe58821
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:15:00raw347,000원347,500원346,000원346,500원4,334
cmuqa6vj10ym610ivtxyrs953stock-5m000660:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vix0ym510ivclrqkolr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 10:15:00raw1,845,000원1,846,000원1,841,000원1,842,000원20,117
cmuqa6viq0ym410iv6ghylrf9stock-5m005930:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vie0ym310ivaipsusrw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:15:00raw276,250원277,000원276,000원276,250원114,462
cmuqa0j350ylw10ivl0ud0g8wstock-5m003550:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0j310ylv10ivylzxy1b01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:10:00raw109,500원109,800원109,400원109,700원1,195
cmuqa0j2u0ylu10ivdgq7khg9stock-5m034730:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0j2r0ylt10iv3meocrfs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:10:00raw569,000원572,000원569,000원572,000원1,223
cmuqa0j2l0yls10ivx0h2b9gostock-5m028260:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0j2h0ylr10ivhzsoysdw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:10:00raw341,000원342,500원340,500원342,000원1,721
cmuqa0j2b0ylq10ivam6n3cpvstock-5m096770:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0j270ylp10ivi8yel9n21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 10:10:00raw147,700원148,000원147,400원147,900원9,317
cmuqa0j210ylo10ivm9ul48rtstock-5m012330:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0j1x0yln10ivxqyuyr3h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 10:10:00raw381,000원382,000원380,500원382,000원1,911
122,217건 중 49,251–49,300← 이전986 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬