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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
72,157건 중 70,701–70,750← 이전1415 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬