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
cmuqhimyc103m10ivtpq71utbstock-5m015760:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimy9103l10ivr6ktb3ly1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 13:40:00raw29,850원29,900원29,850원29,850원12,535
cmuqhoxx5104k10iv54r74ylkstock-5m012330:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxwz104j10ivgberx5091
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 13:45:00raw381,000원381,500원380,000원381,000원864
cmuqhoxt3103s10iv9yu6docystock-5m005930:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxsz103r10ivzmfgch8p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:45:00raw275,500원276,000원274,500원275,500원192,490
cmuqhoxtd103u10iv2uys42fostock-5m000660:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxt9103t10ivv9hbdk3o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 13:45:00raw1,846,000원1,847,000원1,843,000원1,845,000원15,762
cmuqhoxtn103w10iv7230vfczstock-5m005380:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxtj103v10ivzrq1ljdn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 13:45:00raw344,250원344,500원344,000원344,250원2,789
cmuqhoxtw103y10iv6g3tga2ostock-5m066570:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxts103x10ivm68qv75b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 13:45:00raw214,000원214,000원213,500원213,500원1,696
cmuqhoxu4104010iv75v4roa5stock-5m035720:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxu1103z10iv5585xs5k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 13:45:00raw33,100원33,150원33,100원33,150원6,093
cmuqhoxud104210ivhd5ddpx4stock-5m006400:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxua104110ivyv03dtkm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 13:45:00raw523,000원524,000원523,000원524,000원947
cmuqhoxun104410ivhlzt0j7rstock-5m051910:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxuj104310ivz4v8wisu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 13:45:00raw258,500원259,000원258,000원258,500원2,099
cmuqhoxux104610ivx6ifj5xwstock-5m068270:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxut104510ivn2rd9e141
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 13:45:00raw181,800원181,900원181,400원181,500원3,676
cmuqhoxv7104810ivkb3yqmvvstock-5m005490:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxv3104710iv0khqedf51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 13:45:00raw308,250원309,000원308,000원309,000원1,158
cmuqhoxvg104a10ivth78n6wmstock-5m000270:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxvd104910ivghgfgm161
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:45:00raw111,900원112,000원111,900원111,900원4,461
cmuqhoxvr104c10iv9tozcttpstock-5m105560:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxvn104b10iv10cmytdn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 13:45:00raw166,900원167,100원166,700원166,800원6,865
cmuqhoxw0104e10ivu6u4dn0jstock-5m055550:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxvw104d10iv4pt2zmsg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 13:45:00raw104,800원105,000원104,700원104,800원5,535
cmuqhoxwb104g10ivyn9j1gjostock-5m207940:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxw7104f10iv5unu3l1c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:45:00raw1,357,000원1,358,000원1,353,000원1,353,000원1,647
cmuqhoxwk104i10iv441nofpqstock-5m373220:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxwg104h10ivlph9ql2h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 13:45:00raw365,500원366,000원365,250원365,500원3,160
cmuqhoxxv104m10iv4815po8wstock-5m096770:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxxl104l10ivqvypgr7p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 13:45:00raw151,700원151,900원151,400원151,800원9,378
cmuqhoxyg104o10ivh3qnb63rstock-5m028260:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxyc104n10ivuw8zl6b31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 13:45:00raw343,000원343,000원342,500원343,000원1,485
cmuqhoxyp104q10ivrf5heqh5stock-5m034730:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:18cmuqhoxyl104p10ivcj7jym6d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:45:00raw574,000원576,000원574,000원575,000원813
cmuqhoxyz104s10iv0g1dk7ydstock-5m003550:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:182026-10-02 13:55:18cmuqhoxyv104r10iv3mi10isp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 13:45:00raw109,700원109,800원109,500원109,700원1,881
cmuqhoxz9104u10ivuh2ab389stock-5m015760:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:182026-10-02 13:55:18cmuqhoxz5104t10iv8s7eu0wf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 13:45:00raw29,900원29,900원29,850원29,850원12,651
cmuqhoxzi104w10ivsxk021owstock-5m030200:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:182026-10-02 13:55:18cmuqhoxzf104v10iv0kld8h9c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 13:45:00raw52,000원52,000원51,900원51,900원386
cmuqhoxzs104y10ivj0qqfp56stock-5m017670:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:182026-10-02 13:55:18cmuqhoxzo104x10ivi3zt61kr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 13:45:00raw87,600원87,900원87,500원87,700원4,633
cmuqhveyk105810ivh48wofivstock-5m035420:20261002:13452026-10-02 13:45:00instantevent2026-10-02 14:00:192026-10-02 14:00:19cmuqhveyg105710iv5vuqt2f11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 13:45:00raw191,700원192,000원191,700원191,900원4,200
cmuqhvf57106810ivowkl3cl1stock-5m017670:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf4y106710iv01kdrfbx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 13:50:00raw87,800원87,800원87,600원87,800원1,740
cmuqhvf4i106610ivmyq13vzostock-5m030200:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf4d106510ivpsekwft31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 13:50:00raw51,900원52,000원51,900원51,900원775
cmuqhvf48106410ivle9tptkzstock-5m015760:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf45106310ivj1c16amu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 13:50:00raw29,850원29,900원29,850원29,850원5,899
cmuqhvf3z106210ivmwpjp7dcstock-5m003550:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf3v106110ive3s9lhkw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 13:50:00raw109,600원109,900원109,500원109,900원2,031
cmuqhvf3p106010ivmn9h2u32stock-5m034730:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf3m105z10ivsg28uoec1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:50:00raw575,000원578,000원575,000원577,000원1,101
cmuqhvf3g105y10iv4iohxq6ustock-5m028260:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf3c105x10ivcll812qm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 13:50:00raw342,500원345,000원342,500원344,000원5,320
cmuqhvf37105w10ivstiu9389stock-5m096770:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf31105v10ivc2af77yz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 13:50:00raw151,800원151,900원151,300원151,500원6,990
cmuqi1up8106m10ivq5s7ewiwstock-5m006400:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1up4106l10ivxo0bwsbo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 13:50:00raw524,000원525,000원523,000원525,000원1,733
cmuqhvf2l105u10ivnko31z2jstock-5m012330:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf2b105t10ivki8zo2j61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 13:50:00raw381,500원381,500원380,500원380,500원1,273
cmuqhvf1v105s10ivmcl676tystock-5m373220:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf1m105r10ivisc8mou51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 13:50:00raw366,000원366,500원365,500원366,000원3,904
cmuqhvf17105q10ivep0ooqrestock-5m207940:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf12105p10iv6nacub0f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:50:00raw1,353,000원1,353,000원1,350,000원1,350,500원960
cmuqhvf0w105o10ivzvvf29adstock-5m055550:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf0s105n10ivttdm9yq01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 13:50:00raw104,800원104,900원104,800원104,900원4,057
cmuqhvf0m105m10iviwd30r5ostock-5m105560:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf0j105l10iv8i46s7m21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 13:50:00raw166,800원167,000원166,700원166,800원7,406
cmuqhvf0d105k10ivgujbm0jpstock-5m000270:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf09105j10iv3vdn9xfn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:50:00raw112,000원112,000원111,800원112,000원5,439
cmuqhvf02105i10ivu1uekp2mstock-5m005490:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvezy105h10ivcfpjeaus1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 13:50:00raw308,500원309,000원308,500원308,500원241
cmuqhvezr105g10ivgh0o9woystock-5m068270:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvezn105f10ivao8vgwsw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 13:50:00raw181,400원181,700원181,300원181,350원1,821
cmuqhvezg105e10ivpfmbwordstock-5m051910:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:192026-10-02 14:00:19cmuqhvezc105d10ivxtyjvmm91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 13:50:00raw258,500원259,000원258,500원258,500원468
cmuqhvez5105c10ivs76rr7q1stock-5m035720:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:192026-10-02 14:00:19cmuqhvez2105b10ivwhj3gusd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 13:50:00raw33,100원33,150원33,100원33,100원5,382
cmuqhveyu105a10ivpeb0wv18stock-5m035420:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:192026-10-02 14:00:19cmuqhveyq105910iv0brw5a1i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 13:50:00raw192,000원192,000원191,800원191,900원5,485
cmuqhvey9105610iv84ai6epjstock-5m066570:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:192026-10-02 14:00:19cmuqhvey5105510ivowwxluyr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 13:50:00raw213,500원214,000원213,500원213,500원2,355
cmuqhvexx105410iv63hhl6knstock-5m005380:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:192026-10-02 14:00:19cmuqhvexu105310ivxu0xzij51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 13:50:00raw344,000원344,500원344,000원344,000원3,863
cmuqhvexp105210ivju4b2vhhstock-5m000660:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:192026-10-02 14:00:19cmuqhvexl105110ivz8lt7xvq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 13:50:00raw1,845,000원1,848,000원1,843,000원1,848,000원20,787
cmuqhvexa105010ivpg4xj0austock-5m005930:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:192026-10-02 14:00:19cmuqhvex0104z10ivqrp9e5zp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:50:00raw275,500원276,000원275,000원275,750원128,517
cmuqi1uti107i10iv8y82o7dastock-5m017670:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1ute107h10iv23trsk4o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 13:55:00raw87,600원87,900원87,600원87,600원3,887
cmuqi1unn106a10iv2rykgzswstock-5m005930:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1un4106910ivb9chzeoj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:55:00raw275,750원276,000원275,500원275,500원52,711
cmuqi1uny106c10ivkicpbwf5stock-5m000660:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1unu106b10ivl2v26yco1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 13:55:00raw1,848,000원1,848,000원1,845,000원1,847,000원13,663
72,157건 중 71,651–71,700← 이전1434 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬