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
cmuqkdeaf10n010iv4ua3lfz2stock-5m000660:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdeac10mz10ivvvy84vye1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 15:00:00raw1,835,000원1,838,000원1,832,000원1,837,000원19,068
cmuqkdeap10n210iv9ln5lpqcstock-5m005380:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdeal10n110ivazqkrbbz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 15:00:00raw345,000원345,500원344,750원345,000원5,037
cmuqkdeay10n410ivapx6nzd0stock-5m066570:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdeav10n310ivlg1ciadk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 15:00:00raw216,000원216,000원215,500원216,000원5,504
cmuqkdeb810n610ivnz3kwpisstock-5m035420:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdeb410n510ivk9evptbm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 15:00:00raw192,000원192,300원192,000원192,100원7,563
cmuqkdebi10n810iv5p2ft7nsstock-5m035720:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdebe10n710ivij90bubl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 15:00:00raw33,300원33,400원33,300원33,300원13,826
cmuqkdebr10na10iv589vsp1kstock-5m006400:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdebn10n910iv3q7228xr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 15:00:00raw529,000원529,000원528,000원529,000원3,047
cmuqkdec110nc10ivixux9o3ystock-5m068270:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdebx10nb10ivint6zwy21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 15:00:00raw182,700원182,800원182,400원182,500원3,124
cmuqkdeca10ne10iv20ahpz41stock-5m005490:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdec610nd10ivdvobgamh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 15:00:00raw310,500원311,000원310,500원311,000원2,716
cmuqkdecj10ng10ivt7forgjastock-5m000270:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdecf10nf10ivh6f71hid1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 15:00:00raw112,300원112,500원112,300원112,400원9,400
cmuqkdecs10ni10ivwx0w7ee2stock-5m105560:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdeco10nh10iveo81bqq51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 15:00:00raw167,250원167,500원167,200원167,400원3,950
cmuqkded110nk10ivs1pb0ko6stock-5m055550:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdecx10nj10ivekg7ectl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 15:00:00raw105,100원105,300원105,100원105,200원11,322
cmuqkded910nm10ivd5uhy2qhstock-5m207940:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkded610nl10ivqsq10h221
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 15:00:00raw1,351,000원1,352,000원1,351,000원1,352,000원360
cmuqkdedj10no10ivqwpmfeg2stock-5m373220:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdedf10nn10iv9t5glymq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 15:00:00raw372,000원372,000원371,000원371,500원5,480
cmuqkdeds10nq10ivpzswxxtustock-5m012330:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdedo10np10ivv0afi0ka1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 15:00:00raw383,000원383,500원382,500원383,500원3,395
cmuqkdee210ns10ivh7o96n5ustock-5m096770:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdedy10nr10iva11ceyac1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 15:00:00raw154,500원154,600원153,700원154,000원16,197
cmuqkdeec10nu10ivtnc74o2ustock-5m028260:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdee810nt10iv6tre41691
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 15:00:00raw344,500원345,500원344,500원345,000원3,371
cmuqkdeem10nw10ivakidqml1stock-5m034730:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdeei10nv10ivmqsrhn7r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 15:00:00raw579,000원582,000원579,000원582,000원1,301
cmuqkdeex10ny10ivbt1w1q7vstock-5m003550:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdeet10nx10iv8sjgouhz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 15:00:00raw110,800원111,000원110,800원110,900원1,429
cmuqkdef710o010iv272titwystock-5m015760:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdef310nz10ivokuj5gya1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 15:00:00raw29,900원30,000원29,900원30,000원3,875
cmuqkdefp10o410ivd940oocxstock-5m017670:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdefm10o310iv419cbcs51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 15:00:00raw87,900원88,100원87,900원88,000원5,534
cmuqkjuc710pe10iv50f306r9stock-5m030200:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkjuc310pd10ivnk2rdm4u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 15:05:00raw52,100원52,100원52,000원52,100원868
cmuqkju6h10o610ivmsol2pv8stock-5m005930:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju6610o510ivxuzop1lf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 15:05:00raw275,250원276,000원275,250원275,750원121,930
cmuqkju6s10o810iva6kdakbsstock-5m000660:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju6o10o710ive1ma1q051
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 15:05:00raw1,837,000원1,846,000원1,837,000원1,845,000원35,217
cmuqkju7210oa10ivg10yycwdstock-5m005380:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju6y10o910ivjx77k5l01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 15:05:00raw345,500원346,000원345,000원345,500원9,136
cmuqkju7b10oc10ivekczfj0kstock-5m066570:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju7710ob10ivyvjicfnj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 15:05:00raw215,500원216,500원215,500원216,000원15,238
cmuqkju7k10oe10ivl0ca3aapstock-5m035420:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju7g10od10ivgvyndq3x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 15:05:00raw192,200원192,300원192,000원192,100원2,644
cmuqkju7s10og10iv16cwvs0ostock-5m035720:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju7p10of10ivnp6m7bmx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 15:05:00raw33,300원33,350원33,300원33,300원6,265
cmuqkju8210oi10ivba6dzjypstock-5m006400:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju7y10oh10ivqg50yjp11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 15:05:00raw529,000원530,000원528,000원529,000원7,977
cmuqkju8k10om10ivj0qunq4zstock-5m051910:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju8g10ol10iv5nnudvzv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 15:05:00raw262,500원262,500원262,000원262,500원2,973
cmuqkju8u10oo10ivgfbb30tvstock-5m068270:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju8q10on10ivri7qa25o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 15:05:00raw182,500원182,600원182,300원182,300원3,388
cmuqkju9310oq10ive7boknkkstock-5m005490:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju8z10op10ivyx0uwiw41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 15:05:00raw311,000원311,000원309,500원310,500원4,701
cmuqkju9d10os10ivnlivnielstock-5m000270:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju9910or10iv4kxc3va61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 15:05:00raw112,500원112,500원112,400원112,500원7,259
cmuqkju9n10ou10ivc6qyp5w6stock-5m105560:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju9j10ot10ivptmyffo71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 15:05:00raw167,400원167,600원167,100원167,300원6,986
cmuqkju9w10ow10ivxxjy73dgstock-5m055550:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju9s10ov10ivkxjs2gmd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 15:05:00raw105,200원105,300원104,900원104,900원5,870
cmuqkjua510oy10ivcey5dw0rstock-5m207940:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkjua110ox10ivm8913alo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 15:05:00raw1,351,000원1,352,000원1,351,000원1,352,000원498
cmuqkjuae10p010ivp2gv9g42stock-5m373220:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkjuab10oz10ivralf6m4f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 15:05:00raw371,500원371,500원369,500원370,000원6,427
cmuqkjuan10p210iv4xhdhcj4stock-5m012330:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkjuak10p110iv3vq1rjvf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 15:05:00raw383,000원384,000원382,500원383,000원2,027
cmuqkjuaw10p410ivqtq4i2xostock-5m096770:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkjuas10p310iv1s96yor51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 15:05:00raw154,100원154,100원153,600원153,800원13,693
cmuqkjub510p610ivur9vh5bdstock-5m028260:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkjub110p510iv13egge4g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 15:05:00raw345,000원346,000원345,000원345,000원4,507
cmuqkjube10p810ivke0opkzustock-5m034730:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkjubb10p710ivc9h78pa81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 15:05:00raw582,000원583,000원581,000원581,000원687
cmuqkjubo10pa10ivbk39pdm2stock-5m003550:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkjubk10p910ivpe570qkv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 15:05:00raw110,900원111,000원110,800원110,800원928
cmuqkjubx10pc10iv9db7ouwpstock-5m015760:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkjubt10pb10ivwyvdddqx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 15:05:00raw30,000원30,000원29,950원30,000원2,171
cmuqkjuch10pg10iv1itpvfwgstock-5m017670:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkjucd10pf10ivu2bk82x31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 15:05:00raw88,000원88,100원87,900원88,000원9,803
cmuqkwob610r810iv16s3yx04stock-5m000270:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:25:172026-10-02 15:25:17cmuqkwob310r710iv0mkbbpo21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 15:10:00raw112,400원112,700원112,300원112,700원16,331
cmuqkq98710pi10ivdp9si0oastock-5m005930:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:20:182026-10-02 15:20:18cmuqkq98310ph10iveegmequt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 15:10:00raw276,000원276,500원275,500원276,000원225,293
cmuqkq98h10pk10ivwdv17j34stock-5m000660:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:20:182026-10-02 15:20:18cmuqkq98e10pj10ivvsvtk60y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 15:10:00raw1,844,000원1,848,000원1,844,000원1,846,000원45,803
cmuqkq98r10pm10ivxc7ecvzxstock-5m005380:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:20:182026-10-02 15:20:18cmuqkq98n10pl10iv5gkoyl5j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 15:10:00raw345,500원347,000원345,500원346,000원11,021
cmuqkq99210po10ivy8x5f8h9stock-5m066570:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:20:182026-10-02 15:20:18cmuqkq98y10pn10iv6hk22sof1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 15:10:00raw216,000원216,500원215,500원216,500원9,813
cmuqkq99e10pq10ivm453rnxsstock-5m035420:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:20:182026-10-02 15:20:18cmuqkq99a10pp10iv3vudob4s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 15:10:00raw192,100원192,400원192,000원192,300원7,769
cmuqkq99p10ps10iv4ldicgo8stock-5m035720:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:20:182026-10-02 15:20:18cmuqkq99k10pr10ivsmkq31g91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 15:10:00raw33,300원33,400원33,250원33,350원42,882
72,158건 중 72,001–72,050← 이전1441 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬