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
cmuqjawwo10g010iv2liuzuwgstock-5m207940:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawwk10fz10iv6tf76r661
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:30:00raw1,355,000원1,355,000원1,354,000원1,354,000원350
cmuqjawwx10g210ivasn1qvn9stock-5m373220:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawwt10g110iv5nmm0vsc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 14:30:00raw367,500원368,500원366,500원368,500원3,956
cmuqjawup10fm10ivmucpgp13stock-5m006400:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawul10fl10iv2tfunanz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 14:30:00raw527,000원527,000원525,000원525,000원1,714
cmuqjawyx10gi10ivgd0yco8tstock-5m017670:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawyt10gh10ivki2zer1q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 14:30:00raw88,200원88,200원88,000원88,000원2,535
cmuqjawyo10gg10ivw2ib1cxostock-5m030200:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawyl10gf10ivyt9fhbg21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 14:30:00raw52,000원52,000원51,900원52,000원839
cmuqjawyf10ge10ivklqso92zstock-5m015760:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawyb10gd10ivep4jhy6g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 14:30:00raw29,900원29,950원29,900원29,950원6,149
cmuqjawy610gc10ivdj8shr7ustock-5m003550:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawy210gb10ivvjxbzlie1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 14:30:00raw110,200원110,200원110,100원110,100원363
cmuqjawxx10ga10ivj4i54nk3stock-5m034730:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawxt10g910ivqlias6wk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:30:00raw576,000원578,000원575,000원576,000원932
cmuqjawxn10g810ivhwpi15qkstock-5m028260:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawxk10g710ivbdgmp7da1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 14:30:00raw344,500원345,000원344,000원344,500원2,550
cmuqjawxf10g610ivcflwsv7pstock-5m096770:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawxb10g510ivd7gia28e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 14:30:00raw152,200원152,600원152,000원152,500원9,473
cmuqjawx610g410ivvpiqp1zrstock-5m012330:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawx210g310ivm5l0c31c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 14:30:00raw383,000원383,000원382,000원382,500원1,473
cmuqjawtx10fg10ivwsvw8eq6stock-5m066570:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawtt10ff10ivr2cxjr9l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 14:30:00raw215,000원215,000원214,500원214,500원3,469
cmuqjawto10fe10ivtz700v1pstock-5m005380:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawtl10fd10ivptl5c1cr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 14:30:00raw345,000원345,000원344,000원344,250원3,540
cmuqjawtf10fc10iv2lbamiisstock-5m000660:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawtb10fb10ivsybvfmkt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 14:30:00raw1,840,000원1,841,000원1,835,000원1,838,000원21,711
cmuqjawuf10fk10ivufi3kr5gstock-5m035720:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawub10fj10ivn89t3hu81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 14:30:00raw33,200원33,250원33,200원33,200원7,581
cmuqjawvm10fs10ivetzjtq4pstock-5m005490:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawvi10fr10ivh6otrb0y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 14:30:00raw309,500원309,500원308,500원309,000원1,900
cmuqjawv010fo10ivc2vtw2mxstock-5m051910:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawuv10fn10ivx8g9ibgy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 14:30:00raw260,000원260,000원259,000원259,500원2,300
cmuqjawvb10fq10iv6zyn14z1stock-5m068270:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawv710fp10ivzi4pb6g01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 14:30:00raw182,100원182,300원182,000원182,300원2,261
cmuqjawu610fi10ivskxnbshbstock-5m035420:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawu310fh10ivlb8ldczj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 14:30:00raw191,700원191,800원191,700원191,700원3,051
cmuqjawt510fa10iv0b14775zstock-5m005930:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawt010f910ivy7cwvqex1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:30:00raw275,500원275,500원274,500원274,750원157,511
cmuqjawvx10fu10ivxoeom06lstock-5m000270:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawvt10ft10ivqck17jup1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:30:00raw112,000원112,000원111,800원111,900원10,319
cmuqjaww610fw10iv7ikg04ysstock-5m105560:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjaww210fv10ivfetrcazd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 14:30:00raw166,900원167,000원166,900원166,900원1,549
cmuqj4da110dw10ivg5361p4zstock-5m000660:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4d9x10dv10ivz758thyx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 14:25:00raw1,843,000원1,843,000원1,839,000원1,840,000원12,638
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
cmuqj4dbq10ea10ivgmyfgddpstock-5m068270:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4dbn10e910ivd7y3iil21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 14:25:00raw182,200원182,200원182,000원182,200원2,014
cmuqj4dbh10e810iv7khprjrustock-5m051910:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4dbe10e710iv7es3v8s11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 14:25:00raw259,500원260,000원259,500원260,000원554
cmuqj4db910e610ivuzld1rs5stock-5m006400:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4db510e510ivqc173inr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 14:25:00raw527,000원527,000원525,000원526,000원3,077
cmuqj4db010e410iv6ykeu0jystock-5m035720:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4daw10e310ivot4qmz831
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 14:25:00raw33,250원33,300원33,200원33,200원12,962
cmuqj4dar10e210ivteqkfbchstock-5m035420:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4dao10e110ivllu5k9j31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 14:25:00raw191,700원191,800원191,700원191,700원3,327
cmuqj4daj10e010ivxkd15apxstock-5m066570:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4dag10dz10ivzq89oloe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 14:25:00raw214,500원215,000원214,500원215,000원6,746
cmuqj4daa10dy10ivybxjx9axstock-5m005380:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4da610dx10ivycxg43ji1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 14:25:00raw344,500원345,000원344,500원344,500원2,893
cmuqj4d9r10du10iviyiofsgkstock-5m005930:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4d9g10dt10ive7mu6lgw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:25:00raw275,250원275,500원275,000원275,250원95,320
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
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
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
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
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
122,217건 중 48,101–48,150← 이전963 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬