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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmuqirin210bi10ivtt1ymrzastock-5m005380:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirimx10bh10ivlivjt6u51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 14:15:00raw344,000원344,500원344,000원344,500원4,377
cmuqirinj10bk10ivxn7xa7qlstock-5m066570:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirinf10bj10ivmmt2bmuq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 14:15:00raw214,500원215,000원214,000원214,500원4,802
cmuqirins10bm10ivacjq70jgstock-5m035420:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirino10bl10ivlj1jds301
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 14:15:00raw191,900원192,000원191,800원191,800원4,642
cmuqirios10bu10ivgzg0socvstock-5m051910:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirioo10bt10ivgjvlbf3z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 14:15:00raw259,500원260,000원259,500원260,000원896
cmuqirioj10bs10iv0dz566gustock-5m006400:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqiriof10br10ivcs77w6701
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 14:15:00raw526,000원527,000원525,000원526,000원2,694
cmuqirio910bq10iv8vly1rjastock-5m035720:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirio510bp10ivfchn0wk61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 14:15:00raw33,100원33,200원33,100원33,200원14,746
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
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
cmuqirisk10co10iv8x3canpdstock-5m017670:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirish10cn10ivnmvs153w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 14:15:00raw87,800원88,000원87,800원87,900원1,937
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
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
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
cmuqiripj10c010iv99x79vvkstock-5m000270:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqiripg10bz10ivmbb42r7r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:15:00raw112,000원112,100원111,900원112,100원5,636
cmuqiripb10by10iv0ydxw2n0stock-5m005490:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirip710bx10ivudh1agmv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 14:15:00raw309,500원310,000원309,500원310,000원543
cmuqirip210bw10ivrygp9o7astock-5m068270:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirioy10bv10ivzhz5gb531
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 14:15:00raw182,300원182,500원182,100원182,200원4,322
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
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
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
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
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
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
cmuqil46u10ba10ivqy7de4iostock-5m030200:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:192026-10-02 14:20:19cmuqil46q10b910ivtkwzj6dm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 14:10:00raw51,950원52,000원51,900원52,000원494
cmuqil41810a410ivum6huikostock-5m005930:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil40r10a310iv6on1u1km1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:10:00raw275,000원275,500원275,000원275,250원63,101
cmuqil41j10a610ivfpsr9s07stock-5m000660:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil41f10a510ivz1z7vf671
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 14:10:00raw1,843,000원1,845,000원1,838,000원1,838,000원13,559
cmuqil41s10a810ivomw1tf4bstock-5m005380:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil41o10a710ivvo048jvy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 14:10:00raw344,000원344,500원344,000원344,000원4,198
cmuqil42110aa10iv6bvd27htstock-5m066570:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil41x10a910iv6sc6syd21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 14:10:00raw215,000원215,000원214,000원214,500원7,516
cmuqil42b10ac10iv2s5wwum4stock-5m035420:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil42710ab10ivkf7jp0qb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 14:10:00raw192,000원192,100원191,900원192,000원3,240
cmuqil42m10ae10iv1c1htbkzstock-5m006400:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil42i10ad10ivn8cqjr8w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 14:10:00raw525,000원526,000원525,000원526,000원1,417
cmuqil46410b410ivoflim0akstock-5m003550:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:192026-10-02 14:20:19cmuqil46110b310iv57fra85t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 14:10:00raw110,000원110,100원109,900원109,900원1,211
cmuqil45w10b210ivyvvhlxd6stock-5m034730:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:192026-10-02 14:20:19cmuqil45s10b110ivy914y2nh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:10:00raw579,000원580,000원577,000원578,000원833
122,217건 중 48,151–48,200← 이전964 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬