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
cmuqi1ut1107e10ivcv7jeb21stock-5m015760:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1usx107d10iv6dmohq2f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 13:55:00raw29,850원29,900원29,850원29,850원4,917
cmuqi1uss107c10ivzhi5sf2bstock-5m003550:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1uso107b10ivfjny7let1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 13:55:00raw109,900원110,000원109,900원109,900원301
cmuqi1usi107a10ivz51w6z6istock-5m034730:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1usd107910ivgpccbr4l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:55:00raw577,000원579,000원576,000원577,000원917
cmuqi1us6107810iv0uenaon9stock-5m028260:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1us2107710ivper9wrhv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 13:55:00raw344,000원344,500원343,500원343,500원1,489
cmuqi1urw107610ivcv0zmo4ostock-5m096770:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1urr107510iv2t8yngg51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 13:55:00raw151,400원151,900원151,400원151,900원8,992
cmuqi1url107410ivlyayhapbstock-5m012330:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1uri107310ivryn3fa141
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 13:55:00raw381,000원382,000원380,500원382,000원2,140
cmuqi88cf108010ivba0q1h96stock-5m068270:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88cb107z10iv9rv87yf71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 13:55:00raw181,300원181,700원181,300원181,600원2,493
cmuqi1urb107210ivgtvsi36fstock-5m373220:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1ur7107110ivho8foogg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 13:55:00raw366,000원366,750원365,750원366,750원4,057
cmuqi1ur1107010iv92s8myz1stock-5m207940:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1uqw106z10ive6lfw5w21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:55:00raw1,350,000원1,351,000원1,350,000원1,351,000원381
cmuqi1uqr106y10ivwgm6adqustock-5m055550:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1uqn106x10ivhbavaulx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 13:55:00raw104,900원105,000원104,800원104,900원7,043
cmuqi1uqh106w10ivjx5ah2fbstock-5m105560:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1uqd106v10ivnfd45v9m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 13:55:00raw166,900원167,100원166,800원167,000원2,159
cmuqi1uq8106u10ivcesgyv2bstock-5m000270:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1uq5106t10iv04bbhp6j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:55:00raw111,900원112,000원111,900원111,900원7,164
cmuqi1upz106s10ivkirwx76ostock-5m005490:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1upv106r10ivop295jit1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 13:55:00raw309,000원309,000원308,500원308,500원1,278
cmuqi1upq106q10ivawgr4j4bstock-5m051910:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1upn106p10ivz1evejf81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 13:55:00raw259,000원259,000원258,500원258,500원471
cmuqi1upg106o10ivo9b4k0prstock-5m006400:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1upd106n10ivalxnxy931
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 13:55:00raw524,000원525,000원524,000원525,000원846
cmuqi1uoy106k10ivdkfzxg14stock-5m035720:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1uov106j10ivl19b0yp41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 13:55:00raw33,100원33,150원33,100원33,100원18,773
cmuqi1uop106i10ivp7rtfyv3stock-5m035420:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1uom106h10ivj3gmluum1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 13:55:00raw192,000원192,000원191,800원191,900원3,636
cmuqi1uog106g10iv65p0iy8ustock-5m066570:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1uoc106f10ivcslqmuln1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 13:55:00raw214,000원214,500원213,500원214,500원9,453
cmuqi1uo7106e10iv71y5t9qmstock-5m005380:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1uo4106d10ivnkit0sqe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 13:55:00raw344,000원344,500원344,000원344,000원3,443
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
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
cmuqi88db108610ivlev8titkstock-5m000270:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88d7108510ivbi897w5b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:00:00raw111,900원112,200원111,900원112,200원14,799
cmuqi889x107k10ivfrqx5zd3stock-5m005930:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi889t107j10ivbgy84ttf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:00:00raw275,750원276,500원275,500원275,500원163,484
cmuqi88a7107m10ivzfepegfmstock-5m000660:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88a3107l10ivt23cpipp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 14:00:00raw1,847,000원1,849,000원1,845,000원1,847,000원22,443
cmuqi88aj107o10ivq302x5f4stock-5m005380:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88ad107n10ivilietzqr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 14:00:00raw344,250원344,500원344,000원344,000원3,973
cmuqi88ax107q10iv5bv8ancnstock-5m066570:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88aq107p10iv9a4wxhn31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 14:00:00raw214,000원215,500원214,000원215,000원18,239
cmuqi88b8107s10ivsmsksv68stock-5m035420:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88b4107r10ivywebtjlb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 14:00:00raw191,950원192,100원191,900원191,900원5,056
cmuqi88bi107u10ivyejjprqystock-5m035720:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88bf107t10iv5jucphvl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 14:00:00raw33,100원33,150원33,100원33,100원6,219
cmuqi88bu107w10ivlbe0yxpqstock-5m006400:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88bq107v10iv2ax445kc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 14:00:00raw525,000원526,000원524,000원525,500원2,918
cmuqi88c4107y10ivc6ib8guqstock-5m051910:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88c0107x10iv2molfh6w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 14:00:00raw258,500원260,000원258,500원260,000원1,680
cmuqi88cp108210ivxbwscg7nstock-5m068270:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88ck108110ivlds9hgjr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 14:00:00raw181,700원182,000원181,600원182,000원4,202
cmuqi88cz108410iv2rhggl7zstock-5m005490:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88cw108310ivmwhntnk71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 14:00:00raw309,000원309,500원309,000원309,000원553
cmuqi88dm108810ivlro7zk02stock-5m105560:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88dh108710iv3pgbqz1w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 14:00:00raw167,000원167,200원167,000원167,100원5,199
cmuqi88dw108a10ivj0e4dlxwstock-5m055550:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88ds108910ivc2xs97q71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 14:00:00raw104,900원105,100원104,800원104,800원9,038
cmuqi88e6108c10iv3mujbum5stock-5m207940:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88e3108b10iv7t27h0a11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:00:00raw1,351,000원1,351,000원1,350,000원1,350,000원542
cmuqi88eh108e10ivyupxnbb7stock-5m373220:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88ed108d10iv2ac9tjto1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 14:00:00raw367,000원367,000원366,500원367,000원1,259
cmuqi88er108g10ivvsn7fpkystock-5m012330:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:18cmuqi88en108f10iv415cz18t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 14:00:00raw382,000원383,000원381,500원381,500원2,371
cmuqi88f1108i10iv74xl3iqgstock-5m096770:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:182026-10-02 14:10:18cmuqi88ex108h10iveb3jqkpm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 14:00:00raw151,800원152,700원151,700원152,600원20,377
cmuqi88fb108k10ivf8rwd010stock-5m028260:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:182026-10-02 14:10:18cmuqi88f7108j10ivrhqt8x581
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 14:00:00raw344,000원345,500원344,000원344,500원3,463
cmuqi88fm108m10iv6g748h73stock-5m034730:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:182026-10-02 14:10:18cmuqi88fi108l10ivhz8bbwpe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:00:00raw577,000원581,000원577,000원578,000원1,682
cmuqi88fw108o10iva5ep5r7hstock-5m003550:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:182026-10-02 14:10:18cmuqi88ft108n10iv7edc6t721
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 14:00:00raw109,900원110,100원109,900원110,100원1,190
cmuqi88g7108q10iv1luu7qc7stock-5m015760:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:182026-10-02 14:10:18cmuqi88g4108p10ivbofkk5f91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 14:00:00raw29,850원29,900원29,850원29,850원13,942
cmuqi88gh108s10iv5xcvz4pfstock-5m030200:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:182026-10-02 14:10:18cmuqi88ge108r10ivn6aljyxz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 14:00:00raw51,900원52,000원51,900원52,000원348
cmuqi88gs108u10ivkdkb8m8gstock-5m017670:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:182026-10-02 14:10:18cmuqi88go108t10ivsmbhj38t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 14:00:00raw87,600원87,900원87,600원87,700원3,806
cmuqieo2g10a010iv3fy85jo6stock-5m030200:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo2d109z10ivhi7jepkq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 14:05:00raw52,000원52,000원51,900원51,900원539
cmuqieo27109y10ivdpfoht8mstock-5m003550:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo24109x10ivg51qwc5o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 14:05:00raw110,000원110,100원109,800원109,900원1,965
cmuqieo1z109w10ivy92g4n1kstock-5m034730:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo1v109v10ivuext96t91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:05:00raw578,000원580,000원577,000원578,000원1,043
cmuqieo1q109u10ivng7vzt59stock-5m028260:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo1n109t10ivdiqneehr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 14:05:00raw344,500원345,000원343,500원343,500원2,680
cmuqieo1i109s10iv4tgq5dg0stock-5m096770:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo1e109r10ivavqghp6g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 14:05:00raw152,600원152,700원152,200원152,300원8,708
cmuqieo2o10a210ivfvncalzfstock-5m017670:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo2l10a110ivq6gtp76d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 14:05:00raw87,700원87,800원87,600원87,700원3,479
72,158건 중 71,701–71,750← 이전1435 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬