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
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
cmuqa0j1r0ylm10ivi09fyjj1stock-5m373220:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0j1n0yll10ivictt7dzq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 10:10:00raw365,500원366,000원365,500원365,500원1,283
cmuqa0j180yli10ivg37vl6mvstock-5m055550:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0j130ylh10ivxuosgw8f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 10:10:00raw104,100원104,600원104,100원104,400원18,384
cmuqa0j0t0ylg10ivafq49g48stock-5m105560:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0j0o0ylf10ivgbbfr6uh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 10:10:00raw167,000원167,300원166,900원167,000원5,122
cmuqa0j0i0yle10ivk7aqxlmnstock-5m000270:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0j0f0yld10iv4oj1dcmz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:10:00raw112,300원112,700원112,200원112,600원11,563
cmuqa0j090ylc10ivnltqb5v7stock-5m005490:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0j050ylb10iv5x3uxbes1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 10:10:00raw310,500원311,000원310,000원310,500원1,229
cmuqa0izr0yl810ivu6jre9sbstock-5m068270:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0izn0yl710iv4ju7xkcj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 10:10:00raw181,500원182,200원181,300원181,700원3,953
cmuqa0izh0yl610ivizfb94m1stock-5m051910:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0ize0yl510ivvtq5lym61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 10:10:00raw261,000원261,500원260,500원261,000원1,417
cmuqa0iz80yl410ivb81d7t30stock-5m006400:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0iz50yl310iv5zn6cd911
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 10:10:00raw527,000원529,000원527,000원529,000원1,534
cmuqa0iyz0yl210ival78v5jjstock-5m035720:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0iyv0yl110ivrcn1nkd51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:10:00raw33,250원33,300원33,200원33,300원9,195
cmuqa0iyo0yl010ivm3aj1tdmstock-5m035420:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0iyk0ykz10iv2di5v2051
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 10:10:00raw191,900원192,200원191,900원192,100원5,802
cmuqa0iye0yky10ivuw0fk76wstock-5m066570:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0iyb0ykx10ivivf8ryri1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 10:10:00raw210,250원211,250원210,000원211,000원5,211
cmuqa0iy40ykw10ivafme0x0fstock-5m005380:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0iy00ykv10ivm0213eoh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:10:00raw346,000원347,500원346,000원347,000원10,892
cmuqa0ixv0yku10iv0jd0bzucstock-5m000660:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0ixr0ykt10ivg2fhrma31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 10:10:00raw1,837,000원1,845,000원1,836,000원1,844,000원20,193
cmuqa0ixl0yks10iv2wnuglfnstock-5m005930:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0ixg0ykr10ivol9pg5001
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:10:00raw276,000원276,500원275,500원276,250원129,959
cmuq9u3nh0yjo10iviubkklotstock-5m005380:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3ne0yjn10iv82tuseft1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:05:00raw347,000원347,000원346,000원346,500원4,038
cmuq9u3n60yjm10ivm703tv2cstock-5m000660:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3n20yjl10ivtoufvy9g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 10:05:00raw1,839,000원1,841,000원1,835,000원1,836,000원32,906
cmuq9u3sj0ykq10ivy6qpohm4stock-5m017670:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3sf0ykp10ivnzrboisr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 10:05:00raw88,800원88,900원88,600원88,700원13,678
cmuq9u3sa0yko10ivxdliix4hstock-5m030200:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3s60ykn10iv6qekyfd31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 10:05:00raw51,700원51,700원51,600원51,600원479
cmuq9u3s10ykm10ivzwvwn2sdstock-5m015760:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3ry0ykl10iv7pkwggfi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 10:05:00raw29,950원30,000원29,900원29,950원12,422
cmuq9u3rs0ykk10iv9iklikiustock-5m003550:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3rn0ykj10iv3ahzee7g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:05:00raw109,700원109,900원109,200원109,300원1,790
cmuq9u3ri0yki10ivfgy8kt6zstock-5m034730:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3re0ykh10iv76fulq8p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:05:00raw570,000원571,000원569,000원569,000원859
cmuq9u3r90ykg10ivsq299qi6stock-5m028260:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3r50ykf10iv9mmmjxaz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:05:00raw341,500원342,000원340,500원341,000원4,973
cmuq9u3r00yke10ivngx2kq0qstock-5m096770:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3qw0ykd10ivfu9qn5eq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 10:05:00raw146,700원148,000원146,700원147,700원13,918
cmuq9u3qq0ykc10ivo0eptzzmstock-5m012330:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3qm0ykb10iva3rdh0ac1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 10:05:00raw383,500원383,500원380,500원381,500원2,971
cmuq9u3mv0yjk10ivnnci5m4hstock-5m005930:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3mr0yjj10iv39ube3ud1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:05:00raw275,500원276,000원275,000원275,500원158,729
cmuq9u3qh0yka10ivxiddijatstock-5m373220:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3qd0yk910ivoigr70t21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 10:05:00raw365,000원366,000원364,500원365,500원2,402
cmuq9u3q80yk810ivuzebthjqstock-5m207940:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3q40yk710ivko70k3sm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:05:00raw1,387,000원1,388,000원1,383,000원1,387,000원478
cmuq9u3py0yk610ivt5ygmvsjstock-5m055550:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3pu0yk510ivrvm316041
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 10:05:00raw104,000원104,500원103,800원104,100원12,069
cmuq9u3pp0yk410ivis2lmfbestock-5m105560:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3pl0yk310ivwj85kfps1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 10:05:00raw167,000원167,300원166,700원167,000원7,595
cmuqa0j010yla10ivz4pvvm17stock-5m005490:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0izx0yl910iv7l0lrc3e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 10:05:00raw310,000원310,500원308,500원310,000원4,257
cmuq9u3pf0yk210ivqq7fxvegstock-5m000270:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3pb0yk110ivm6a5ffvk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:05:00raw112,300원112,500원112,100원112,300원8,246
cmuq9u3p50yk010iv3p00drotstock-5m068270:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3p00yjz10ivrtiax3kl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 10:05:00raw181,100원181,500원180,600원181,500원7,440
cmuq9u3ov0yjy10ivps3kx8emstock-5m051910:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3or0yjx10ivh4o492v11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 10:05:00raw260,500원261,500원260,000원261,000원1,219
cmuq9u3om0yjw10ivnd6vy6v3stock-5m006400:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3oi0yjv10ivvyzs312t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 10:05:00raw526,000원528,000원525,000원527,000원3,457
cmuq9u3oc0yju10ivqow221b1stock-5m035720:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3o90yjt10ivnpevgpz41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:05:00raw33,300원33,300원33,200원33,250원25,892
cmuq9u3o30yjs10ivebhle2mhstock-5m035420:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3nz0yjr10ivvebl4erv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 10:05:00raw192,200원192,300원191,900원191,900원8,206
cmuq9u3nt0yjq10ivg8dwv6jwstock-5m066570:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3np0yjp10ivacnuqi7i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 10:05:00raw210,500원210,750원210,000원210,000원4,859
cmuq9nrvg0yiy10ivdfk58908stock-5m207940:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrvc0yix10ivm2jvkc7l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:00:00raw1,389,000원1,389,000원1,385,000원1,387,000원204
cmuq9nry20yji10ive0cypk2cstock-5m017670:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrxy0yjh10iv812hldri1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 10:00:00raw88,900원88,900원88,500원88,800원7,973
cmuq9nrxs0yjg10ivbhyah8vistock-5m030200:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrxp0yjf10ivvdp6twhe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 10:00:00raw51,600원51,700원51,600원51,700원526
cmuq9nrxj0yje10iv2vw5uk71stock-5m015760:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrxg0yjd10ivfsd47lnf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 10:00:00raw29,950원30,000원29,900원30,000원4,064
cmuq9nrxb0yjc10iv3hm538zpstock-5m003550:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrx70yjb10iv1uzc9ud31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:00:00raw109,900원110,000원109,700원109,800원556
cmuq9nrx10yja10ivuikg0cjsstock-5m034730:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrwy0yj910iv4b5d5t9k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:00:00raw571,000원572,000원570,000원570,000원1,323
cmuq9nrws0yj810ivifz5zllostock-5m028260:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrwo0yj710ivbn6z274y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:00:00raw342,000원342,500원341,000원341,500원2,267
cmuq9nrwb0yj410ivzzgp3chustock-5m096770:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrw70yj310iv10audvt71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 10:00:00raw147,700원147,900원146,700원146,700원11,253
cmuq9nrw10yj210ivrjug2y5bstock-5m012330:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrvx0yj110ivszylcsup1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 10:00:00raw384,000원384,000원382,500원383,000원1,738
122,217건 중 49,301–49,350← 이전987 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬