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
cmuql33zz10sq10iv3traa89dstock-5m207940:20261002:15202026-10-02 15:20:00instantevent2026-10-02 15:30:172026-10-02 15:30:17cmuql33zw10sp10ivx2ubh1ep1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 15:20:00raw1,354,000원1,354,000원1,354,000원1,354,000원0
cmuql340910ss10ivukxu13vpstock-5m373220:20261002:15202026-10-02 15:20:00instantevent2026-10-02 15:30:172026-10-02 15:30:17cmuql340510sr10ivsavks3nz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 15:20:00raw370,500원370,500원370,500원370,500원0
cmuql340i10su10ivdje42giustock-5m012330:20261002:15202026-10-02 15:20:00instantevent2026-10-02 15:30:172026-10-02 15:30:17cmuql340f10st10ivrj9r4qbh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 15:20:00raw382,500원382,500원382,500원382,500원0
cmuql340s10sw10ivzf0x41ncstock-5m096770:20261002:15202026-10-02 15:20:00instantevent2026-10-02 15:30:172026-10-02 15:30:17cmuql340o10sv10ivnlttw6vh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 15:20:00raw153,700원153,700원153,700원153,700원0
cmuql341110sy10iv6nw64gd1stock-5m028260:20261002:15202026-10-02 15:20:00instantevent2026-10-02 15:30:172026-10-02 15:30:17cmuql340y10sx10ivbege8jsq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 15:20:00raw346,000원346,000원346,000원346,000원0
cmuql341b10t010iv98rtuortstock-5m034730:20261002:15202026-10-02 15:20:00instantevent2026-10-02 15:30:172026-10-02 15:30:17cmuql341710sz10ivrrucngx51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 15:20:00raw583,000원583,000원583,000원583,000원0
cmuql33wv10s210ivahvs1ji7stock-5m005930:20261002:15202026-10-02 15:20:00instantevent2026-10-02 15:30:172026-10-02 15:30:17cmuql33wk10s110ivihroadjv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 15:20:00raw275,500원275,500원275,500원275,500원0
cmuql341l10t210ivfdzu9x33stock-5m003550:20261002:15202026-10-02 15:20:00instantevent2026-10-02 15:30:172026-10-02 15:30:17cmuql341h10t110iv927mvn5c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 15:20:00raw110,800원110,800원110,800원110,800원0
cmuql33x510s410ivsgnsyu52stock-5m000660:20261002:15202026-10-02 15:20:00instantevent2026-10-02 15:30:172026-10-02 15:30:17cmuql33x110s310ivko3yhjey1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 15:20:00raw1,843,000원1,843,000원1,843,000원1,843,000원0
cmuql341u10t410ivcavwc4iustock-5m015760:20261002:15202026-10-02 15:20:00instantevent2026-10-02 15:30:172026-10-02 15:30:17cmuql341q10t310ivdaekpkag1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 15:20:00raw30,000원30,000원30,000원30,000원0
cmuql342310t610ivue3is06fstock-5m030200:20261002:15202026-10-02 15:20:00instantevent2026-10-02 15:30:172026-10-02 15:30:17cmuql342010t510iv0u191nyf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 15:20:00raw51,800원51,800원51,800원51,800원0
cmuql342c10t810ivju7fy4ibstock-5m017670:20261002:15202026-10-02 15:20:00instantevent2026-10-02 15:30:172026-10-02 15:30:17cmuql342910t710ivmj584j9i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 15:20:00raw88,200원88,200원88,200원88,200원0
cmuql9jqr10u610ivr3tujn4dstock-5m096770:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jqn10u510ivrq1ezmxj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 15:25:00raw153,500원153,500원153,500원153,500원0
cmuql9jn910tc10ivnjnjzq0estock-5m000660:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jn510tb10ivew9yij1f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 15:25:00raw1,843,000원1,843,000원1,843,000원1,843,000원0
cmuql9jnh10te10iv8kf0blzostock-5m005380:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jne10td10ivw5vb6vlk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 15:25:00raw345,500원345,500원345,500원345,500원0
cmuql9jnq10tg10iv3wrtruudstock-5m066570:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jnn10tf10iv9j02lmwx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 15:25:00raw216,500원216,500원216,500원216,500원0
cmuql9jo710tk10iv0lt2a3g4stock-5m035420:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jo310tj10iv6lgd66db1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 15:25:00raw192,200원192,200원192,200원192,200원0
cmuql9jog10tm10iv8lwekiiestock-5m035720:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9joc10tl10ivfl7qbl8c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 15:25:00raw33,400원33,400원33,400원33,400원0
cmuql9joq10to10ivwkud1wqastock-5m051910:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jom10tn10iv1ik7pb461
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 15:25:00raw262,000원262,000원262,000원262,000원0
cmuql9joy10tq10ivrfqjw87ustock-5m068270:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jov10tp10iv9bn5unt41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 15:25:00raw182,500원182,500원182,500원182,500원0
cmuql9jp610ts10ivro5880z5stock-5m005490:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jp310tr10iv8kn3lfv01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 15:25:00raw311,000원311,000원311,000원311,000원0
cmuql9jpe10tu10iv19e7fbmfstock-5m000270:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jpb10tt10ivx075t9911
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 15:25:00raw112,600원112,600원112,600원112,600원0
cmuql9jpm10tw10ivmdmgmn6istock-5m105560:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jpj10tv10ivqarr8fls1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 15:25:00raw167,500원167,500원167,500원167,500원0
cmuql9jpu10ty10ivwpavm50jstock-5m055550:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jpr10tx10ivly83l16h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 15:25:00raw104,700원104,700원104,700원104,700원0
cmuql9jq210u010iv124qi4yzstock-5m207940:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jpz10tz10iv6w52rgpo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 15:25:00raw1,354,000원1,354,000원1,354,000원1,354,000원0
cmuql9jqa10u210ivy11743fhstock-5m373220:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jq710u110ivi2uvxwk41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 15:25:00raw370,500원370,500원370,500원370,500원0
cmuql9jqi10u410ivpn398zcjstock-5m012330:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jqf10u310ivryxgptpi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 15:25:00raw382,500원382,500원382,500원382,500원0
cmuql9jmy10ta10ivwa9ri6ywstock-5m005930:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jmt10t910iv7crjrayu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 15:25:00raw275,250원275,250원275,250원275,250원0
cmuql9jr810u810iviiekg0yrstock-5m028260:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jr410u710iv016eql4a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 15:25:00raw346,000원346,000원346,000원346,000원0
cmuql9jrg10ua10ivbwc7brz6stock-5m015760:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jrd10u910ivq71sgxx21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 15:25:00raw30,000원30,000원30,000원30,000원0
cmuql9jrp10uc10ivwesbnfugstock-5m030200:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jrm10ub10ivhkz2kt621
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 15:25:00raw51,900원51,900원51,900원51,900원0
cmuql9jry10ue10ivlll40jnnstock-5m017670:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jrv10ud10iv4typ66iw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 15:25:00raw88,200원88,200원88,200원88,200원0
cmuqlfymh10us10ivdkk2lahlstock-5m006400:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfymb10ur10ivq9mvtlz31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 15:25:00raw528,000원528,000원528,000원528,000원0
cmuqlfyr310vi10iv30s1ownbstock-5m034730:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyqy10vh10iv35p91v7o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 15:25:00raw583,000원583,000원583,000원583,000원0
cmuqlfysb10vm10ivy69oxss3stock-5m003550:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfys510vl10ivudcezg1d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 15:25:00raw110,800원110,800원110,800원110,800원0
cmuqlfytr10vu10iviivdwrlzstock-5m017670:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfytl10vt10ivl7d7kbpx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 15:30:00raw88,200원88,200원88,200원88,200원0
cmuqlfyte10vs10ivai9db17xstock-5m030200:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyt910vr10iv15ky3cn01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 15:30:00raw51,900원51,900원51,900원51,900원0
cmuqlfyt210vq10iv62ol0j1kstock-5m015760:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfysx10vp10ivef3vsgwt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 15:30:00raw30,000원30,000원30,000원30,000원0
cmuqlfysp10vo10iv51g77qmvstock-5m003550:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfysl10vn10ivty2mxarh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 15:30:00raw110,800원110,800원110,800원110,800원0
cmuqlfyrl10vk10ivhhgtwkj2stock-5m034730:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyrf10vj10iv7x1t3mja1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 15:30:00raw583,000원583,000원583,000원583,000원0
cmuqlfyqq10vg10iv05txuphustock-5m028260:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyql10vf10ivdofwv9e41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 15:30:00raw346,000원346,000원346,000원346,000원0
cmuqlfyqe10ve10ivhi6nv76astock-5m096770:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyq910vd10ivs9l3f8891
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 15:30:00raw153,500원153,500원153,500원153,500원0
cmuqlfyq110vc10ivc9427rcbstock-5m012330:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfypw10vb10ivzo2mrakl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 15:30:00raw382,500원382,500원382,500원382,500원0
cmuqlfypo10va10ivc8mzj770stock-5m373220:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfypj10v910ivytytd2j11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 15:30:00raw370,500원370,500원370,500원370,500원0
cmuqlfypc10v810ivl3j8lxowstock-5m207940:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyp610v710ivki93hrg21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 15:30:00raw1,354,000원1,354,000원1,354,000원1,354,000원0
cmuqlfyp010v610ivlh1q0n8fstock-5m055550:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyou10v510ivkxxke2rw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 15:30:00raw104,700원104,700원104,700원104,700원0
cmuqlfyol10v410ivkitf84u3stock-5m105560:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyog10v310ivietern271
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 15:30:00raw167,500원167,500원167,500원167,500원0
cmuqlfyo910v210ivenryjsexstock-5m000270:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyo410v110ivip9h60k11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 15:30:00raw112,600원112,600원112,600원112,600원0
cmuqlfynx10v010ivr4tm8bplstock-5m005490:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyns10uz10ivlo8g0rao1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 15:30:00raw311,000원311,000원311,000원311,000원0
cmuqlfynm10uy10ivl9pfp15mstock-5m068270:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyng10ux10ivvh7afoyw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 15:30:00raw182,500원182,500원182,500원182,500원0
72,158건 중 72,101–72,150← 이전1443 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬