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
cmuqirill10be10ivrze33czastock-5m005930:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirilb10bd10iv9whunrla1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:15:00raw275,000원275,500원274,500원275,250원151,837
cmuqirips10c210iv7ka908g1stock-5m105560:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqiripp10c110ivvamdwho81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 14:15:00raw167,100원167,200원166,900원167,000원4,043
cmuqiriq210c410iv2661gherstock-5m055550:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqiripy10c310ivtnee3zfd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 14:15:00raw104,900원105,100원104,900원105,000원6,378
cmuqiriqb10c610ivk94wrdcbstock-5m207940:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqiriq810c510ivatkd859y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:15:00raw1,351,000원1,352,000원1,350,000원1,351,000원642
cmuqirisb10cm10ivuyrbp0n4stock-5m030200:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqiris810cl10iv4lto83yx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 14:15:00raw51,900원52,000원51,900원52,000원500
cmuqiriqk10c810ivnpq8evcqstock-5m373220:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqiriqh10c710ivksd9utvw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 14:15:00raw366,750원368,000원366,500원368,000원5,461
cmuqirimg10bg10ivxf9irtxjstock-5m000660:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirim710bf10ivic08bnis1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 14:15:00raw1,838,000원1,846,000원1,838,000원1,846,000원16,023
cmuqiriqu10ca10iv9l6c2b1dstock-5m012330:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqiriqq10c910ivrlaooetu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 14:15:00raw382,000원383,000원381,500원382,500원1,920
cmuqirir310cc10ivxc7ts9lbstock-5m096770:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqiriqz10cb10iv4ps56ae81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 14:15:00raw152,300원152,600원152,000원152,100원9,583
cmuqirirc10ce10ivab45myz0stock-5m028260:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirir810cd10ivensbph161
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 14:15:00raw343,500원345,000원343,000원344,500원3,448
cmuqirirl10cg10ivtdmww4fqstock-5m034730:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirirh10cf10ivw1adngry1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:15:00raw578,000원579,000원576,000원578,000원853
cmuqiriru10ci10ivo9iupev4stock-5m003550:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirirq10ch10iv0qxfjhug1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 14:15:00raw110,000원110,100원109,800원110,100원1,758
cmuqiris310ck10ivu7gvbsgwstock-5m015760:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirirz10cj10ivmlhwwvzw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 14:15:00raw29,950원29,950원29,900원29,900원3,388
cmuqixyjr10dk10iv00d5wceystock-5m034730:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:30:182026-10-02 14:30:18cmuqixyjn10dj10ive9vlgqu31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:20:00raw578,000원579,000원577,000원578,000원823
cmuqixyft10cq10ivclwea7isstock-5m005930:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:30:182026-10-02 14:30:18cmuqixyfo10cp10ivb0fowed91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:20:00raw275,500원275,500원275,000원275,250원54,649
cmuqixyg410cs10ivxrti3gc8stock-5m000660:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:30:182026-10-02 14:30:18cmuqixyfz10cr10ivdbi7dstw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 14:20:00raw1,845,000원1,846,000원1,841,000원1,843,000원20,257
cmuqixyge10cu10ivpq5gxicistock-5m005380:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:30:182026-10-02 14:30:18cmuqixyga10ct10iv5el865rp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 14:20:00raw344,250원345,500원344,000원344,500원39,414
cmuqixygp10cw10ivr797sd1zstock-5m066570:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:30:182026-10-02 14:30:18cmuqixygl10cv10ivrav366wn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 14:20:00raw215,000원215,000원214,500원215,000원1,440
cmuqixygy10cy10ivm46z90e3stock-5m035420:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:30:182026-10-02 14:30:18cmuqixygu10cx10ivcgdzlelt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 14:20:00raw191,800원191,900원191,700원191,700원2,855
cmuqixyh710d010ivazwj4b2nstock-5m035720:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:30:182026-10-02 14:30:18cmuqixyh310cz10ivgvboepx91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 14:20:00raw33,150원33,300원33,150원33,250원20,598
cmuqixyhg10d210iv1nhnuas9stock-5m006400:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:30:182026-10-02 14:30:18cmuqixyhd10d110ivwma5kn041
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 14:20:00raw526,000원527,000원526,000원527,000원1,391
cmuqixyhq10d410ivndyco3ljstock-5m051910:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:30:182026-10-02 14:30:18cmuqixyhm10d310iviv7536931
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 14:20:00raw260,000원260,000원259,500원260,000원648
cmuqixyhz10d610ivrcrnsbk8stock-5m068270:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:30:182026-10-02 14:30:18cmuqixyhw10d510iv1zrdwmng1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 14:20:00raw182,200원182,300원181,900원182,100원1,907
cmuqixyi810d810ivkgc7vwkhstock-5m005490:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:30:182026-10-02 14:30:18cmuqixyi510d710ivsorokzms1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 14:20:00raw309,500원310,000원309,500원310,000원388
cmuqixyig10da10iv8aiegw0nstock-5m105560:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:30:182026-10-02 14:30:18cmuqixyid10d910ivxycnhrye1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 14:20:00raw166,900원167,100원166,900원167,000원2,158
cmuqixyip10dc10iv76srs5c2stock-5m055550:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:30:182026-10-02 14:30:18cmuqixyim10db10iv9sg9ws8x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 14:20:00raw105,000원105,100원104,900원105,000원7,880
cmuqixyiz10de10iv3yg6bcd5stock-5m207940:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:30:182026-10-02 14:30:18cmuqixyiv10dd10ivfpt2w7x21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:20:00raw1,351,000원1,356,000원1,351,000원1,355,000원907
cmuqixyj810dg10iv1860mqymstock-5m373220:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:30:182026-10-02 14:30:18cmuqixyj410df10ivzu6v3br71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 14:20:00raw368,000원368,000원367,500원368,000원1,476
cmuqixyjh10di10iv6zkpc5y2stock-5m028260:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:30:182026-10-02 14:30:18cmuqixyjd10dh10ivycxpbxzn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 14:20:00raw344,500원345,000원344,000원344,500원2,344
cmuqixyk410dm10ivep4e1pikstock-5m003550:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:30:182026-10-02 14:30:18cmuqixyk010dl10iv0vu6mmzb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 14:20:00raw110,100원110,100원110,000원110,000원1,070
cmuqixykc10do10iv1qfbe6whstock-5m015760:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:30:182026-10-02 14:30:18cmuqixyk910dn10ivafkxdgm81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 14:20:00raw29,900원29,950원29,900원29,900원4,755
cmuqixykl10dq10iv1uudc91qstock-5m030200:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:30:182026-10-02 14:30:18cmuqixyki10dp10ivro5u0nnr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 14:20:00raw52,000원52,000원51,900원52,000원1,091
cmuqixyku10ds10ivjekj1ua4stock-5m017670:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:30:182026-10-02 14:30:18cmuqixykq10dr10ivt3ofggag1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 14:20:00raw87,900원88,100원87,900원88,000원4,035
cmuqj4dc810ee10ivmjkdefr1stock-5m000270:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4dc410ed10ivcp9mu2me1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:20:00raw112,100원112,100원111,900원111,900원6,457
cmuqj4ddu10eq10ivszjq6naistock-5m012330:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4ddq10ep10ivs2in2rhb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 14:20:00raw383,000원383,500원382,500원383,000원1,874
cmuqj4deb10eu10ivt7sesgq1stock-5m096770:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4de710et10iv6l85e2hs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 14:20:00raw152,100원152,400원151,900원152,100원8,310
cmuqj4dg610f810iv137xwxuystock-5m017670:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4dg110f710ivlneiu7e61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 14:25:00raw88,000원88,200원88,000원88,100원2,512
cmuqj4dfw10f610ivjjy8dpuhstock-5m030200:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4dft10f510ivci1r4yg91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 14:25:00raw51,900원52,000원51,900원52,000원2,974
cmuqj4dfn10f410iv41bvbwy4stock-5m015760:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4dfk10f310ivmo4g85fa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 14:25:00raw29,900원29,950원29,900원29,900원4,227
cmuqj4dfe10f210iv4zqsbgqnstock-5m003550:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4dfa10f110ivqc6p00fk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 14:25:00raw110,000원110,200원110,000원110,100원1,643
cmuqj4df510f010ivdf8wrblrstock-5m034730:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4df110ez10ivelvcdq1u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:25:00raw578,000원579,000원576,000원577,000원1,106
cmuqj4deu10ey10iveam6jmfbstock-5m028260:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4deq10ex10ivp6mlco1c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 14:25:00raw344,500원345,500원344,000원344,500원4,311
cmuqj4dek10ew10ivpmjqjwcdstock-5m096770:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4deg10ev10ivfrkyzbad1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 14:25:00raw152,100원152,200원151,700원152,100원11,005
cmuqj4de210es10iv3iq7lm2qstock-5m012330:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4ddy10er10ivc26yi3yg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 14:25:00raw382,500원383,000원382,500원383,000원1,114
cmuqj4ddk10eo10ivwdablqx6stock-5m373220:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4ddh10en10ivh24hhw5a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 14:25:00raw368,000원368,000원366,500원367,500원3,700
cmuqj4ddb10em10ivnm8xp9e1stock-5m207940:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4dd710el10ivei8xx6ey1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:25:00raw1,355,000원1,357,000원1,354,000원1,354,000원382
cmuqj4dd010ek10ivhul219fistock-5m055550:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4dcw10ej10ivaobrpjtu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 14:25:00raw105,100원105,200원104,900원105,100원24,054
cmuqj4dcq10ei10iv6lx3nfkystock-5m105560:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4dcm10eh10ivfm1v8gkw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 14:25:00raw167,000원167,100원166,800원166,900원9,292
cmuqj4dcg10eg10iv8w0wxbfystock-5m000270:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4dcd10ef10iv8vljzr171
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:25:00raw112,000원112,000원111,800원112,000원10,979
cmuqj4dbz10ec10ivuwbuzns3stock-5m005490:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4dbw10eb10iv5dkux3ir1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 14:25:00raw309,500원310,000원309,000원309,000원2,039
72,158건 중 71,801–71,850← 이전1437 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬