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
cmuq7ouma0y4g10iv7fe2ugqwstock-5m035720:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7oum10y4f10ivhk58373c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:05:00raw33,400원33,450원33,350원33,400원25,974
cmuq7oums0y4i10iv5hjq0o81stock-5m006400:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7ouml0y4h10ivq1fv1qfv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 09:05:00raw514,000원520,000원513,000원514,000원6,428
cmuq7ouna0y4k10ivftd0drjustock-5m051910:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7oun30y4j10ivkwgxxrig1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 09:05:00raw255,000원257,500원255,000원255,500원4,050
cmuq7ouo90y4o10ivweebvknvstock-5m005490:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7ouo20y4n10ivs03zwn381
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 09:05:00raw305,000원307,000원305,000원306,000원2,826
cmuq7ouoq0y4q10iv9ebraxrvstock-5m000270:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7ouoj0y4p10ivddbbdsjd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:05:00raw112,000원112,400원111,700원112,200원12,160
cmuq7oup70y4s10ivplass8xvstock-5m105560:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7oup00y4r10ivrpeiywsm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 09:05:00raw169,700원169,900원168,800원168,900원14,462
cmuq7oupo0y4u10ivf0rzp92estock-5m055550:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7oupi0y4t10ivtdczo01g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 09:05:00raw105,100원105,200원104,800원105,000원8,893
cmuq7ouq50y4w10iv2wun9i7fstock-5m207940:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7oupy0y4v10ivlho53wxl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:05:00raw1,424,000원1,424,000원1,420,000원1,422,000원103
cmuq7ouqm0y4y10ivhuu52fe5stock-5m373220:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7ouqf0y4x10iv4kn5hc3o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 09:05:00raw361,750원364,000원360,500원361,000원5,633
cmuq7our30y5010ivwp7kqqkxstock-5m012330:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7ouqw0y4z10ivk6ldcs9p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 09:05:00raw378,000원382,500원377,000원382,500원5,579
cmuq7ourk0y5210ivmywkcplcstock-5m096770:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7oure0y5110ivp6mpr18p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:05:00raw145,100원147,200원144,900원145,500원67,931
cmuq7ousg0y5610iveqakpmngstock-5m028260:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7ous90y5510iv5g3pcx5d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:05:00raw340,500원341,500원340,000원340,000원2,151
cmuq7ousv0y5810iv9fwmrha8stock-5m034730:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7ousr0y5710iv0y4m7zny1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:05:00raw577,000원581,000원577,000원577,000원1,406
cmuq7out40y5a10iv7u1ahquqstock-5m003550:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7out00y5910ivdesvl6471
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:05:00raw108,900원109,500원108,800원109,300원400
cmuq7outd0y5c10ivxrefytvhstock-5m015760:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7out90y5b10ivbrbopwo51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 09:05:00raw30,050원30,050원29,950원30,000원18,678
cmuq7outl0y5e10ivtatz9k87stock-5m030200:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7outh0y5d10ivvxmj7zoh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 09:05:00raw51,800원51,900원51,700원51,900원1,540
cmuq7outv0y5g10ivspuhs6yistock-5m017670:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7outr0y5f10iv9dsisi4v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 09:05:00raw88,400원89,200원88,200원89,100원31,621
cmuq7ifw40y4210ivj0ya9xpustock-5m017670:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifw00y4110ivtzj5fm481
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 09:00:00raw88,200원88,600원87,700원88,400원40,882
cmuq7ifuv0y3s10ivlc08dhrmstock-5m096770:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifur0y3r10ivodqdro9l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:00:00raw142,100원145,800원140,700원145,100원85,170
cmuq7ifun0y3q10ivruti2sy6stock-5m012330:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifuj0y3p10ivoojenzmg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 09:00:00raw379,000원381,500원375,000원378,000원13,936
cmuq7ifuf0y3o10iv7gps78j2stock-5m373220:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifub0y3n10iv18ejr81j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 09:00:00raw360,500원363,000원357,500원361,500원4,983
cmuq7ifu60y3m10iv3gsvqys3stock-5m207940:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifu20y3l10ivnmyobupm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:00:00raw1,428,000원1,429,000원1,419,000원1,423,000원637
cmuq7ifty0y3k10ivcx405sfqstock-5m055550:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7iftt0y3j10ivjkddrb4u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 09:00:00raw103,700원105,300원103,700원105,100원44,460
cmuq7iftk0y3i10ivjvxcuzxfstock-5m105560:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7iftc0y3h10ivjh1yw33z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 09:00:00raw167,000원170,100원166,500원169,600원37,776
cmuq7ift30y3g10iv92dazqpnstock-5m000270:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifsw0y3f10ivity9itjg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:00:00raw111,800원113,000원110,600원112,000원80,691
cmuq7ifsn0y3e10iv6pbr79rostock-5m005490:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifsg0y3d10iv3y7gth2t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 09:00:00raw306,500원306,500원304,500원305,000원10,287
cmuq7ifs70y3c10ivm00q4nlsstock-5m068270:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifrz0y3b10ivgeyvlhm11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 09:00:00raw183,000원183,700원182,600원183,600원9,964
cmuq7ifrq0y3a10ivxt24mw20stock-5m051910:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifrj0y3910ivfvei5ndb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 09:00:00raw255,500원256,000원252,500원255,000원8,699
cmuq7ifra0y3810ivs3ddvxxystock-5m006400:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifr30y3710ivxrq7hoa41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 09:00:00raw512,000원515,000원508,000원514,000원11,179
cmuq7ifqt0y3610ivzvszn2k8stock-5m035420:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifqm0y3510ivroqca4w71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 09:00:00raw192,800원193,100원191,900원192,100원26,435
cmuq7ifqd0y3410iv3e5srlf4stock-5m066570:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifq60y3310iv8zblup9u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 09:00:00raw211,500원211,500원208,500원210,000원30,990
cmuq7ifpw0y3210iv85vz2c2estock-5m005380:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifpp0y3110ivl4u10fsc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:00:00raw346,500원347,000원343,500원345,250원35,230
cmuq7ifpg0y3010iv8qj3y14jstock-5m000660:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifpa0y2z10iv1r7qicpo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 09:00:00raw1,830,000원1,834,000원1,825,000원1,832,500원125,902
cmuq7ifp20y2y10ivs58p1g39stock-5m005930:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifon0y2x10ivvt71mmji1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:00:00raw273,500원274,000원271,500원272,000원778,556
cmuq7ifv50y3u10iv0xmuxuktstock-5m034730:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifv00y3t10iv2sjoih991
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:00:00raw585,000원585,000원575,000원577,000원3,857
cmuq7ous00y5410iv8y10ktqpstock-5m028260:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7ourt0y5310ivfdql0zif1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:00:00raw342,500원343,000원338,000원340,000원9,902
cmuq7ifvf0y3w10ivn2kz33s4stock-5m003550:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifva0y3v10ivcw1ww4sa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:00:00raw110,500원110,500원108,900원109,000원2,391
cmuq7ifvn0y3y10ivlv9ilohostock-5m015760:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifvj0y3x10iv2tjsi5ih1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 09:00:00raw30,200원30,250원30,000원30,050원18,099
cmuq7ifvw0y4010ivb19prgxrstock-5m030200:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifvs0y3z10iv01rzvgfc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 09:00:00raw51,700원51,900원51,700원51,800원2,787
cmuq7oulq0y4e10ivy1qhbmcestock-5m035720:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7oulh0y4d10iv70nwksq71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:00:00raw33,550원33,600원33,250원33,400원60,646
cmuqqfp1x10w210ivnotrpkvystock066570:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp1t10w110iversfyn4r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-02 09:00:00raw211,500원216,500원208,500원215,500원390,698
cmuqqfp1h10w010ivqphc584astock005380:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp1d10vz10ivwj153zzv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-02 09:00:00raw346,500원348,000원343,500원346,500원445,158
cmuqqfp1110vy10ivanqqqb33stock000660:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp0x10vx10ivs8ifrufw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-10-02 09:00:00raw1,830,000원1,855,000원1,825,000원1,844,000원1,968,276
cmuv0r8hj10x510iva3tqkdr4stock005490:202610022026-10-02dayperiod2026-10-05 18:00:022026-10-05 18:00:02cmuv0r8h610x410ivzef7wzux1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-02 09:00:00raw306,500원312,000원304,500원311,500원168,229
cmuqqfp0l10vw10ivqnyex2kbstock005930:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp0810vv10ivl1r4h08e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-02 09:00:00raw273,500원277,000원271,500원275,500원11,267,167
cmuqqfp9n10x210ivv3ksmwqsstock017670:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp9k10x110iv2ulf86c51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-10-02 09:00:00raw88,200원89,600원87,300원88,200원566,867
cmuqqfp9a10x010ivi5t8aw69stock030200:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp9610wz10ivyd1fsz5o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-10-02 09:00:00raw51,700원52,200원51,600원52,000원152,895
cmuqqfp8u10wy10ivvd7oxckzstock015760:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp8q10wx10iv5wlegoyr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-02 09:00:00raw30,200원30,250원29,800원30,050원637,685
cmuqqfp8f10ww10iv4dgajcw0stock003550:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp8b10wv10ivcck4mhpg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-02 09:00:00raw110,500원111,100원108,800원110,800원101,463
cmuqqfp8110wu10ivaplaq277stock034730:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp7x10wt10ivpv3b9bau1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-02 09:00:00raw585,000원585,000원567,000원577,000원88,356
122,217건 중 49,601–49,650← 이전993 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬