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
cmuqkwocx10rk10ivzck2ml7sstock-5m012330:20261002:15152026-10-02 15:15:00instantevent2026-10-02 15:25:172026-10-02 15:25:17cmuqkwocs10rj10iv51e85lkx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 15:15:00raw383,500원384,000원382,500원383,500원2,186
cmuqkwocl10ri10ivbgzq8ntzstock-5m373220:20261002:15152026-10-02 15:15:00instantevent2026-10-02 15:25:172026-10-02 15:25:17cmuqkwoci10rh10ivooc75a3m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 15:15:00raw370,500원371,500원370,000원371,000원5,421
cmuqkwoca10rg10ivzuexdzpistock-5m207940:20261002:15152026-10-02 15:15:00instantevent2026-10-02 15:25:172026-10-02 15:25:17cmuqkwoc610rf10ivlhevdeoh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 15:15:00raw1,354,000원1,355,000원1,352,000원1,354,000원466
cmuqkwoem10rw10iv21we8k2ostock-5m015760:20261002:15152026-10-02 15:15:00instantevent2026-10-02 15:25:172026-10-02 15:25:17cmuqkwoei10rv10ivm7ahwz3y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 15:15:00raw30,000원30,050원29,950원30,000원16,280
cmuqkwobg10ra10iv6vli90sbstock-5m000270:20261002:15152026-10-02 15:15:00instantevent2026-10-02 15:25:172026-10-02 15:25:17cmuqkwobb10r910ivfh2ubhe51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 15:15:00raw112,700원112,700원112,400원112,600원10,791
cmuqkwobp10rc10iv5j633mvbstock-5m105560:20261002:15152026-10-02 15:15:00instantevent2026-10-02 15:25:172026-10-02 15:25:17cmuqkwobl10rb10ivpxg0w1jg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 15:15:00raw167,600원167,700원167,400원167,600원18,402
cmuqkwoc010re10ivp8k7m8eystock-5m055550:20261002:15152026-10-02 15:15:00instantevent2026-10-02 15:25:172026-10-02 15:25:17cmuqkwobw10rd10iv91z4qk4f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 15:15:00raw104,900원105,200원104,700원105,000원13,726
cmuqkwoea10ru10ivw24kjrknstock-5m003550:20261002:15152026-10-02 15:15:00instantevent2026-10-02 15:25:172026-10-02 15:25:17cmuqkwoe510rt10ivk76dwzky1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 15:15:00raw111,000원111,000원110,700원110,900원1,863
cmuqkwodz10rs10iv2rismfv0stock-5m034730:20261002:15152026-10-02 15:15:00instantevent2026-10-02 15:25:172026-10-02 15:25:17cmuqkwodv10rr10ivay7ej5j41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 15:15:00raw583,000원585,000원583,000원583,000원1,670
cmuqkwodh10ro10ivj39dzcr8stock-5m028260:20261002:15152026-10-02 15:15:00instantevent2026-10-02 15:25:172026-10-02 15:25:17cmuqkwodd10rn10ivz40iqmsl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 15:15:00raw346,000원347,000원345,500원346,000원4,699
cmuqkwof510s010ivzmv93dp1stock-5m017670:20261002:15152026-10-02 15:15:00instantevent2026-10-02 15:25:172026-10-02 15:25:17cmuqkwof210rz10ivy1upzf551
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 15:15:00raw88,200원88,400원88,100원88,200원18,293
cmuqkwoew10ry10ivtd2zjiyestock-5m030200:20261002:15152026-10-02 15:15:00instantevent2026-10-02 15:25:172026-10-02 15:25:17cmuqkwoes10rx10ivlx8eessf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 15:15:00raw52,000원52,000원51,800원51,800원4,533
cmuqkwo8510qo10iv0y9r7frkstock-5m005930:20261002:15152026-10-02 15:15:00instantevent2026-10-02 15:25:172026-10-02 15:25:17cmuqkwo7u10qn10iv9kilrybb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 15:15:00raw276,000원276,250원275,000원275,500원244,311
cmuqkwo8x10qq10iv6pbniwzvstock-5m000660:20261002:15152026-10-02 15:15:00instantevent2026-10-02 15:25:172026-10-02 15:25:17cmuqkwo8o10qp10iv5725ss9w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 15:15:00raw1,846,000원1,847,000원1,842,000원1,843,000원19,647
cmuqkwo9g10qu10ivdxtvv0cistock-5m066570:20261002:15152026-10-02 15:15:00instantevent2026-10-02 15:25:172026-10-02 15:25:17cmuqkwo9c10qt10ivwhk8ki5v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 15:15:00raw216,500원216,500원215,500원216,500원7,052
cmuqkq9cr10qg10ivzm2h5huastock-5m003550:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:20:182026-10-02 15:20:18cmuqkq9cn10qf10ivbcxzfiet1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 15:10:00raw110,800원111,000원110,700원111,000원2,625
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
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
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
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
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
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
cmuqkq99y10pu10ivio0ohd4xstock-5m006400:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:20:182026-10-02 15:20:18cmuqkq99u10pt10ivvfbt0v791
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 15:10:00raw529,000원530,000원528,000원530,000원3,578
cmuqkq9a710pw10ivr0vwoyp7stock-5m051910:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:20:182026-10-02 15:20:18cmuqkq9a310pv10ivjzw5klu71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 15:10:00raw262,500원263,000원262,000원263,000원5,453
cmuqkq9af10py10ivan75ewphstock-5m068270:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:20:182026-10-02 15:20:18cmuqkq9ac10px10iv64ywsvmg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 15:10:00raw182,300원182,700원182,300원182,500원7,652
cmuqkq9ao10q010ivh4smmc26stock-5m005490:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:20:182026-10-02 15:20:18cmuqkq9ak10pz10iv46fjftzl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 15:10:00raw310,000원311,000원310,000원311,000원4,592
cmuqkq9ax10q210ivccy9uj9hstock-5m105560:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:20:182026-10-02 15:20:18cmuqkq9at10q110iv9oklz38y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 15:10:00raw167,300원167,700원167,300원167,600원11,007
cmuqkq9b610q410ivy6sz2n0ustock-5m055550:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:20:182026-10-02 15:20:18cmuqkq9b310q310iv3n9mbxy31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 15:10:00raw105,000원105,200원104,600원105,000원15,829
cmuqkq9bf10q610ivy5kq5bjrstock-5m207940:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:20:182026-10-02 15:20:18cmuqkq9bc10q510ivlf6qjog61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 15:10:00raw1,352,000원1,354,000원1,351,000원1,354,000원2,223
cmuqkq9bp10q810ivcouyq0n1stock-5m373220:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:20:182026-10-02 15:20:18cmuqkq9bl10q710ivphg665pv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 15:10:00raw370,500원371,500원370,000원371,000원5,103
cmuqkq9by10qa10ivscbkr27jstock-5m012330:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:20:182026-10-02 15:20:18cmuqkq9bv10q910iv48qytvxp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 15:10:00raw383,500원384,500원383,000원383,500원3,840
cmuqkq9c810qc10iv258v5lv8stock-5m096770:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:20:182026-10-02 15:20:18cmuqkq9c410qb10iv7yn2w1sq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 15:10:00raw153,700원153,900원153,300원153,700원19,309
cmuqkq9ci10qe10ivdku1h0pmstock-5m028260:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:20:182026-10-02 15:20:18cmuqkq9ce10qd10ivtg98io5c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 15:10:00raw345,000원346,500원345,000원346,000원4,660
cmuqkq9d110qi10ivq8csus0xstock-5m015760:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:20:182026-10-02 15:20:18cmuqkq9cx10qh10ivfulw4w7y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 15:10:00raw29,950원30,000원29,950원30,000원3,670
cmuqkq9da10qk10iv4g5dp4pistock-5m030200:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:20:182026-10-02 15:20:18cmuqkq9d710qj10iv4a86r62t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 15:10:00raw52,000원52,100원51,950원52,000원5,460
cmuqkq9dj10qm10iv8siq8bm1stock-5m017670:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:20:182026-10-02 15:20:18cmuqkq9dg10ql10ivpo8szba91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 15:10:00raw88,100원88,300원88,000원88,200원11,390
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
cmuqkwodr10rq10ivtog7nkljstock-5m034730:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:25:172026-10-02 15:25:17cmuqkwodn10rp10ivzc4xi0fg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 15:10:00raw581,000원584,000원580,000원583,000원1,204
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
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
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
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
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
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
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
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
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
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
122,217건 중 47,901–47,950← 이전959 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬