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
cmuqieo18109q10ivsl7c41hqstock-5m012330:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo15109p10iv2fg69isi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 14:05:00raw382,000원382,500원381,500원382,000원976
cmuqieo10109o10iv1hr5rnb1stock-5m373220:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo0x109n10ivx5h98ntt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 14:05:00raw367,000원367,000원366,500원367,000원1,428
cmuqieo0r109m10ivgt9k34yvstock-5m207940:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo0o109l10ivydggmyxv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:05:00raw1,351,000원1,351,000원1,350,000원1,350,000원704
cmuqieo0j109k10ivf5474436stock-5m055550:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo0f109j10ivzhblmbh11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 14:05:00raw104,900원105,000원104,800원104,900원3,760
cmuqieo0a109i10ivgkwrbzyostock-5m105560:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo06109h10iv2ldasqd81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 14:05:00raw167,100원167,300원167,100원167,200원4,008
cmuqieo00109g10ivhks5rc0vstock-5m000270:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqienzx109f10iv62oezzw11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:05:00raw112,100원112,200원112,000원112,000원6,249
cmuqienzq109e10ivl0nlo4uostock-5m005490:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqienzm109d10iv7f1oif351
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 14:05:00raw309,500원309,500원309,000원309,000원137
cmuqienzg109c10ivtc0mets0stock-5m068270:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqienzc109b10iv2kk3cjv81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 14:05:00raw182,000원182,400원181,950원182,300원3,195
cmuqienz6109a10iv6cx0ni2ystock-5m051910:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqienz3109910ivlrkuvtbi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 14:05:00raw260,000원260,000원259,500원259,500원316
cmuqienyw109810ivr14xd9ezstock-5m006400:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqienyt109710iv8qvfw3d51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 14:05:00raw525,500원526,000원525,000원526,000원918
cmuqienyn109610iv197ngtkjstock-5m035720:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqienyk109510ivo7x93lgc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 14:05:00raw33,100원33,150원33,100원33,100원5,093
cmuqienye109410iv98j31tfistock-5m035420:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqienyb109310ivtcg8tm9u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 14:05:00raw191,900원192,000원191,900원191,900원5,607
cmuqieny5109210ivbxjczqrwstock-5m066570:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieny1109110ivehv6wa8f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 14:05:00raw214,500원215,000원214,500원215,000원1,907
cmuqienxw109010ivxhvaiub8stock-5m005380:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqienxs108z10iv1ieiucmk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 14:05:00raw344,000원344,500원344,000원344,250원3,995
cmuqienxl108y10iv8r9r6pmtstock-5m000660:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqienxe108x10ivghj6pn381
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 14:05:00raw1,846,000원1,847,500원1,839,000원1,843,000원20,444
cmuqienx0108w10ivpl6zhjyhstock-5m005930:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqienww108v10ivc2b4wbmx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:05:00raw275,500원276,000원274,500원275,500원141,582
cmuqil46d10b610ivpun1gdh8stock-5m015760:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:20:192026-10-02 14:20:19cmuqil46910b510ivc6jr5b2m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 14:05:00raw29,850원29,950원29,850원29,950원9,560
cmuqirio110bo10iv0uzf4r23stock-5m035720:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqiriny10bn10iv2rsopv6v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 14:10:00raw33,100원33,150원33,100원33,100원5,808
cmuqil47210bc10ivwx3xonncstock-5m017670:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:192026-10-02 14:20:19cmuqil46z10bb10ivjanfitn51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 14:10:00raw87,800원88,000원87,700원87,800원8,055
cmuqil46u10ba10ivqy7de4iostock-5m030200:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:192026-10-02 14:20:19cmuqil46q10b910ivtkwzj6dm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 14:10:00raw51,950원52,000원51,900원52,000원494
cmuqil46l10b810ivx9x2tqptstock-5m015760:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:192026-10-02 14:20:19cmuqil46h10b710ivem9x5a7n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 14:10:00raw29,950원29,950원29,900원29,900원4,981
cmuqil46410b410ivoflim0akstock-5m003550:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:192026-10-02 14:20:19cmuqil46110b310iv57fra85t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 14:10:00raw110,000원110,100원109,900원109,900원1,211
cmuqil45w10b210ivyvvhlxd6stock-5m034730:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:192026-10-02 14:20:19cmuqil45s10b110ivy914y2nh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:10:00raw579,000원580,000원577,000원578,000원833
cmuqil45m10b010ivdk5qc86astock-5m028260:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:192026-10-02 14:20:19cmuqil45j10az10ivjyo4sqxq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 14:10:00raw343,500원344,000원343,000원343,000원1,598
cmuqil45d10ay10iv53859dwhstock-5m096770:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:192026-10-02 14:20:19cmuqil45910ax10iv4a3q9dys1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 14:10:00raw152,300원152,800원152,100원152,200원10,597
cmuqil45310aw10ivrrh2pvt6stock-5m012330:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil44z10av10iva6fijurw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 14:10:00raw382,000원382,500원381,000원382,000원2,114
cmuqil44u10au10ivbaczprzsstock-5m373220:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil44q10at10ivg4qfg1cc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 14:10:00raw366,750원367,000원366,500원366,500원2,178
cmuqil44k10as10iv0ng2tly8stock-5m207940:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil44g10ar10ivud61xpo91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:10:00raw1,351,000원1,352,000원1,350,000원1,352,000원2,457
cmuqil44b10aq10iv1pa8ishjstock-5m055550:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil44710ap10ivpbbjqa4q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 14:10:00raw105,000원105,000원104,900원104,900원3,198
cmuqil44110ao10iv4gieiugnstock-5m105560:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil43x10an10ivesybexco1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 14:10:00raw167,200원167,300원167,000원167,100원6,398
cmuqil43s10am10iv5i2kneakstock-5m000270:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil43o10al10ive7zhazmn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:10:00raw112,100원112,200원111,900원112,000원9,165
cmuqil43i10ak10ivqxfs7x8hstock-5m005490:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil43e10aj10iv95k60ckm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 14:10:00raw309,500원310,000원309,500원310,000원1,468
cmuqil43810ai10ivr05qrf5gstock-5m068270:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil43410ah10iv506krk4p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 14:10:00raw182,300원182,400원182,000원182,300원3,094
cmuqil42x10ag10ivww9j8glcstock-5m051910:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil42t10af10ivcet83ba31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 14:10:00raw260,000원260,500원259,500원259,500원2,977
cmuqil42m10ae10iv1c1htbkzstock-5m006400:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil42i10ad10ivn8cqjr8w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 14:10:00raw525,000원526,000원525,000원526,000원1,417
cmuqil42b10ac10iv2s5wwum4stock-5m035420:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil42710ab10ivkf7jp0qb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 14:10:00raw192,000원192,100원191,900원192,000원3,240
cmuqil42110aa10iv6bvd27htstock-5m066570:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil41x10a910iv6sc6syd21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 14:10:00raw215,000원215,000원214,000원214,500원7,516
cmuqil41s10a810ivomw1tf4bstock-5m005380:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil41o10a710ivvo048jvy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 14:10:00raw344,000원344,500원344,000원344,000원4,198
cmuqil41j10a610ivfpsr9s07stock-5m000660:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil41f10a510ivz1z7vf671
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 14:10:00raw1,843,000원1,845,000원1,838,000원1,838,000원13,559
cmuqil41810a410ivum6huikostock-5m005930:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil40r10a310iv6on1u1km1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:10:00raw275,000원275,500원275,000원275,250원63,101
cmuqirin210bi10ivtt1ymrzastock-5m005380:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirimx10bh10ivlivjt6u51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 14:15:00raw344,000원344,500원344,000원344,500원4,377
cmuqirinj10bk10ivxn7xa7qlstock-5m066570:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirinf10bj10ivmmt2bmuq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 14:15:00raw214,500원215,000원214,000원214,500원4,802
cmuqirins10bm10ivacjq70jgstock-5m035420:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirino10bl10ivlj1jds301
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 14:15:00raw191,900원192,000원191,800원191,800원4,642
cmuqirio910bq10iv8vly1rjastock-5m035720:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirio510bp10ivfchn0wk61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 14:15:00raw33,100원33,200원33,100원33,200원14,746
cmuqirioj10bs10iv0dz566gustock-5m006400:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqiriof10br10ivcs77w6701
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 14:15:00raw526,000원527,000원525,000원526,000원2,694
cmuqirios10bu10ivgzg0socvstock-5m051910:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirioo10bt10ivgjvlbf3z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 14:15:00raw259,500원260,000원259,500원260,000원896
cmuqirip210bw10ivrygp9o7astock-5m068270:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirioy10bv10ivzhz5gb531
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 14:15:00raw182,300원182,500원182,100원182,200원4,322
cmuqiripb10by10iv0ydxw2n0stock-5m005490:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirip710bx10ivudh1agmv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 14:15:00raw309,500원310,000원309,500원310,000원543
cmuqirisk10co10iv8x3canpdstock-5m017670:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirish10cn10ivnmvs153w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 14:15:00raw87,800원88,000원87,800원87,900원1,937
cmuqiripj10c010iv99x79vvkstock-5m000270:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqiripg10bz10ivmbb42r7r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:15:00raw112,000원112,100원111,900원112,100원5,636
72,158건 중 71,751–71,800← 이전1436 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬