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
cmuq8l3x60yai10ivbvbsritdstock-5m000660:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l3x10yah10ivd87na2461
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 09:30:00raw1,840,000원1,846,000원1,837,000원1,843,000원34,656
cmuq8l3wt0yag10ivqpls8h71stock-5m005930:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l3wp0yaf10iv568p2gom1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:30:00raw275,000원276,000원274,500원275,250원175,966
cmuq8eqlw0yaa10ivvwbmgz6estock-5m030200:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqls0ya910ivcw0w8c9p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 09:25:00raw51,700원51,800원51,600원51,800원3,075
cmuq8eqln0ya810ivhyzfhdgzstock-5m015760:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqlk0ya710iva3tgf0161
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 09:25:00raw29,975원30,000원29,950원29,975원1,338
cmuq8eqle0ya610iv8hpk1d6istock-5m003550:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqla0ya510iv0086jxlv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:25:00raw109,100원109,500원108,900원109,300원1,131
cmuq8eqh10y9810ivf6tsr6ilstock-5m005380:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqgx0y9710ivtux2quyf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:25:00raw346,000원346,000원345,500원345,500원3,154
cmuq8eql50ya410ivopms4bdcstock-5m034730:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eql10ya310ivuykt2o7c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:25:00raw580,000원582,000원574,000원575,000원2,131
cmuq8eqkv0ya210iv3r6ars0bstock-5m028260:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqks0ya110ivli8bobp01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:25:00raw343,000원344,000원341,000원341,000원3,261
cmuq8eqke0y9y10iv37jadug1stock-5m096770:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqka0y9x10iv3x8g24po1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:25:00raw144,500원146,000원144,300원145,900원17,343
cmuq8eqk50y9w10ivme7fqzrbstock-5m012330:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqk10y9v10iv03u2krif1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 09:25:00raw382,500원383,500원380,500원381,000원2,564
cmuq8eqjv0y9u10ive7wepat1stock-5m373220:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqjr0y9t10ivw3f4uzym1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 09:25:00raw362,000원363,500원360,500원363,000원4,669
cmuq8eqjm0y9s10ivik4ulaqlstock-5m207940:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqji0y9r10iv84n586631
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:25:00raw1,398,000원1,407,000원1,397,000원1,405,000원679
cmuq8eqjc0y9q10ivdt4lpqv6stock-5m055550:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqj90y9p10iv1rbpxppw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 09:25:00raw104,300원104,900원104,300원104,600원14,064
cmuq8eqme0yae10ivtjmgp77astock-5m017670:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqma0yad10ivlau52cej1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 09:25:00raw89,000원89,100원88,700원88,800원13,733
cmuq8eqgr0y9610iv9xzmy0xistock-5m000660:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqgn0y9510iv8f3us9341
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 09:25:00raw1,852,000원1,852,000원1,839,000원1,840,000원41,016
cmuq8eqiv0y9m10ivanh5dx8rstock-5m105560:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqir0y9l10ivnp9fpsri1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 09:25:00raw167,800원168,200원167,400원167,500원14,152
cmuq8eqil0y9k10ivsgn3opoustock-5m005490:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqih0y9j10ivlwhitqbf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 09:25:00raw306,000원308,000원305,500원307,500원2,941
cmuq8eqic0y9i10ivrt9boa9ustock-5m068270:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqi80y9h10iv89wy675q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 09:25:00raw182,000원182,500원181,700원182,300원12,250
cmuq8l3yt0yaq10ivi8pgvjbystock-5m035420:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l3yn0yap10ivbk466njy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 09:25:00raw192,300원192,300원192,200원192,300원2,132
cmuq8eqi20y9g10ivfbqwo2a0stock-5m051910:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqhy0y9f10iv9fcaissx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 09:25:00raw256,000원258,500원256,000원258,000원2,439
cmuq8l4100yb410ivdatyatrqstock-5m000270:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l40w0yb310ivylg37mrv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:25:00raw112,100원112,400원111,900원112,000원10,211
cmuq8eqha0y9a10ivv3fmwfyzstock-5m066570:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqh60y9910iv04zbflg41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 09:25:00raw212,000원212,000원211,000원211,500원4,443
cmuq8eqgg0y9410ivqe90g607stock-5m005930:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqg50y9310ivdnx5pex11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:25:00raw276,500원277,000원274,500원275,000원270,106
cmuq8eqhj0y9c10ivlb456ze1stock-5m035720:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqhg0y9b10ivlmq5v2dk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:25:00raw33,350원33,400원33,300원33,350원12,640
cmuq8eqht0y9e10iv0syrz3n9stock-5m006400:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqhp0y9d10ivju6z0ar51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 09:25:00raw519,000원522,000원518,000원521,000원2,670
cmuq8eqm60yac10ivvp4087p1stock-5m017670:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqm20yab10ivm7bcg90b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 09:20:00raw88,900원89,300원88,600원89,000원22,349
cmuq8l3yf0yao10ivoj7xfi52stock-5m035420:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l3y90yan10ivs4w21q0s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 09:20:00raw192,200원192,500원192,000원192,300원7,167
cmuq8eqkn0ya010ivcs9gprknstock-5m028260:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqkj0y9z10ivaz5kq6nn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:20:00raw342,500원343,500원342,000원343,000원2,388
cmuq8eqj40y9o10ivgm41gyvpstock-5m055550:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqj00y9n10ivm4qg4w4o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 09:20:00raw104,500원104,600원103,900원104,300원9,825
cmuq8857v0y9210ivfagp25glstock-5m030200:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8857r0y9110ivohenfbsf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 09:20:00raw51,700원51,800원51,600원51,600원5,123
cmuq8857l0y9010ivfch8zb4vstock-5m015760:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8857h0y8z10ivoaqhu2s61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 09:20:00raw30,000원30,025원29,950원30,000원11,279
cmuq8857b0y8y10ivuhebkzcgstock-5m003550:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq885780y8x10ivapwqtzge1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:20:00raw109,200원109,400원109,000원109,100원1,618
cmuq885710y8w10ivrni0u6hjstock-5m034730:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8856x0y8v10ivb03qolj71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:20:00raw578,000원581,000원578,000원580,000원1,143
cmuq8856s0y8u10ivz8ij1bx5stock-5m096770:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8856o0y8t10iv3b2odh4o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:20:00raw146,500원146,700원144,400원144,500원21,485
cmuq8856j0y8s10ivnzsfs5t8stock-5m012330:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8856f0y8r10ivq4edmvho1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 09:20:00raw382,000원382,500원381,000원382,500원1,067
cmuq885690y8q10ivepr8tebsstock-5m373220:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq885650y8p10iv1id65b9t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 09:20:00raw365,000원365,000원361,500원362,000원4,667
cmuq8855z0y8o10ivzuqfregustock-5m207940:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8855v0y8n10ivyao454ia1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:20:00raw1,415,000원1,416,000원1,397,000원1,399,000원516
cmuq8855p0y8m10ivic0u8ccqstock-5m105560:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8855l0y8l10ivnpk99lqd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 09:20:00raw168,100원168,200원167,400원167,800원11,741
cmuq8855f0y8k10ivvzlu1jvpstock-5m000270:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8855b0y8j10ivhyasc3or1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:20:00raw112,300원112,300원111,800원112,100원14,372
cmuq885560y8i10ivbc5z9f8ustock-5m005490:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq885520y8h10iv8cmi4q9d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 09:20:00raw308,000원308,000원306,000원306,000원1,821
cmuq8854w0y8g10ivq79soyj5stock-5m068270:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8854s0y8f10iv0jr5k1mx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 09:20:00raw182,900원182,900원181,600원182,000원10,575
cmuq8854m0y8e10ivor4zx9kbstock-5m051910:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8854i0y8d10iv0seevpin1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 09:20:00raw258,500원258,500원256,000원256,500원2,449
cmuq8854c0y8c10ivvm4qv11zstock-5m006400:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq885440y8b10ivs4xznv3z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 09:20:00raw522,000원523,000원519,000원519,000원5,164
cmuq8853m0y8a10ivmdc1340ystock-5m035720:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8853e0y8910ivpmyjc3n01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:20:00raw33,400원33,400원33,300원33,300원30,708
cmuq8852x0y8810iv7l8g9x2istock-5m066570:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8852o0y8710ivf7xydkxe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 09:20:00raw210,500원212,000원210,000원212,000원4,922
cmuq885260y8610ivw3my5tc5stock-5m005380:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8851y0y8510iv57mkgwfp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:20:00raw345,500원346,000원345,000원346,000원8,837
cmuq8851h0y8410ivyvwskc8istock-5m000660:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq885180y8310ivis2805v11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 09:20:00raw1,835,000원1,855,000원1,835,000원1,851,000원69,056
cmuq8850p0y8210ivxemres6sstock-5m005930:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8850f0y8110iv0xg6jr1b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:20:00raw273,750원277,000원273,500원276,500원350,790
cmuq81q2o0y7o10ivz0soytvbstock-5m096770:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q2k0y7n10ivjhqsr2gv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:15:00raw145,500원146,900원145,000원146,500원33,014
cmuq81q2y0y7q10ivmqg97ispstock-5m028260:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q2u0y7p10iv2jkwi81a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:15:00raw339,500원343,000원339,500원342,000원4,780
122,217건 중 49,501–49,550← 이전991 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬