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
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
cmuqil44b10aq10iv1pa8ishjstock-5m055550:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil44710ap10ivpbbjqa4q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 14:10:00raw105,000원105,000원104,900원104,900원3,198
cmuqil44110ao10iv4gieiugnstock-5m105560:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil43x10an10ivesybexco1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 14:10:00raw167,200원167,300원167,000원167,100원6,398
cmuqil43s10am10iv5i2kneakstock-5m000270:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil43o10al10ive7zhazmn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:10:00raw112,100원112,200원111,900원112,000원9,165
cmuqil43i10ak10ivqxfs7x8hstock-5m005490:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil43e10aj10iv95k60ckm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 14:10:00raw309,500원310,000원309,500원310,000원1,468
cmuqil47210bc10ivwx3xonncstock-5m017670:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:192026-10-02 14:20:19cmuqil46z10bb10ivjanfitn51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 14:10:00raw87,800원88,000원87,700원87,800원8,055
cmuqil43810ai10ivr05qrf5gstock-5m068270:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil43410ah10iv506krk4p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 14:10:00raw182,300원182,400원182,000원182,300원3,094
cmuqil42x10ag10ivww9j8glcstock-5m051910:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil42t10af10ivcet83ba31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 14:10:00raw260,000원260,500원259,500원259,500원2,977
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
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
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
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
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
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
cmuqienx0108w10ivpl6zhjyhstock-5m005930:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqienww108v10ivc2b4wbmx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:05:00raw275,500원276,000원274,500원275,500원141,582
cmuqieo2o10a210ivfvncalzfstock-5m017670:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo2l10a110ivq6gtp76d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 14:05:00raw87,700원87,800원87,600원87,700원3,479
cmuqieo2g10a010iv3fy85jo6stock-5m030200:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo2d109z10ivhi7jepkq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 14:05:00raw52,000원52,000원51,900원51,900원539
cmuqil46d10b610ivpun1gdh8stock-5m015760:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:20:192026-10-02 14:20:19cmuqil46910b510ivc6jr5b2m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 14:05:00raw29,850원29,950원29,850원29,950원9,560
cmuqieo27109y10ivdpfoht8mstock-5m003550:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo24109x10ivg51qwc5o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 14:05:00raw110,000원110,100원109,800원109,900원1,965
cmuqieo1z109w10ivy92g4n1kstock-5m034730:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo1v109v10ivuext96t91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:05:00raw578,000원580,000원577,000원578,000원1,043
cmuqieo1q109u10ivng7vzt59stock-5m028260:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo1n109t10ivdiqneehr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 14:05:00raw344,500원345,000원343,500원343,500원2,680
cmuqieo1i109s10iv4tgq5dg0stock-5m096770:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo1e109r10ivavqghp6g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 14:05:00raw152,600원152,700원152,200원152,300원8,708
cmuqieo18109q10ivsl7c41hqstock-5m012330:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo15109p10iv2fg69isi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 14:05:00raw382,000원382,500원381,500원382,000원976
cmuqieo10109o10iv1hr5rnb1stock-5m373220:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo0x109n10ivx5h98ntt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 14:05:00raw367,000원367,000원366,500원367,000원1,428
cmuqieo0r109m10ivgt9k34yvstock-5m207940:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo0o109l10ivydggmyxv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:05:00raw1,351,000원1,351,000원1,350,000원1,350,000원704
cmuqieo0j109k10ivf5474436stock-5m055550:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo0f109j10ivzhblmbh11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 14:05:00raw104,900원105,000원104,800원104,900원3,760
cmuqieo0a109i10ivgkwrbzyostock-5m105560:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo06109h10iv2ldasqd81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 14:05:00raw167,100원167,300원167,100원167,200원4,008
cmuqieo00109g10ivhks5rc0vstock-5m000270:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqienzx109f10iv62oezzw11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:05:00raw112,100원112,200원112,000원112,000원6,249
cmuqienzq109e10ivl0nlo4uostock-5m005490:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqienzm109d10iv7f1oif351
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 14:05:00raw309,500원309,500원309,000원309,000원137
cmuqienzg109c10ivtc0mets0stock-5m068270:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqienzc109b10iv2kk3cjv81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 14:05:00raw182,000원182,400원181,950원182,300원3,195
cmuqienz6109a10iv6cx0ni2ystock-5m051910:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqienz3109910ivlrkuvtbi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 14:05:00raw260,000원260,000원259,500원259,500원316
cmuqienyw109810ivr14xd9ezstock-5m006400:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqienyt109710iv8qvfw3d51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 14:05:00raw525,500원526,000원525,000원526,000원918
cmuqienyn109610iv197ngtkjstock-5m035720:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqienyk109510ivo7x93lgc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 14:05:00raw33,100원33,150원33,100원33,100원5,093
cmuqienye109410iv98j31tfistock-5m035420:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqienyb109310ivtcg8tm9u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 14:05:00raw191,900원192,000원191,900원191,900원5,607
cmuqieny5109210ivbxjczqrwstock-5m066570:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieny1109110ivehv6wa8f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 14:05:00raw214,500원215,000원214,500원215,000원1,907
cmuqienxw109010ivxhvaiub8stock-5m005380:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqienxs108z10iv1ieiucmk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 14:05:00raw344,000원344,500원344,000원344,250원3,995
cmuqienxl108y10iv8r9r6pmtstock-5m000660:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqienxe108x10ivghj6pn381
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 14:05:00raw1,846,000원1,847,500원1,839,000원1,843,000원20,444
cmuqi889x107k10ivfrqx5zd3stock-5m005930:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi889t107j10ivbgy84ttf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:00:00raw275,750원276,500원275,500원275,500원163,484
cmuqi88gs108u10ivkdkb8m8gstock-5m017670:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:182026-10-02 14:10:18cmuqi88go108t10ivsmbhj38t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 14:00:00raw87,600원87,900원87,600원87,700원3,806
cmuqi88gh108s10iv5xcvz4pfstock-5m030200:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:182026-10-02 14:10:18cmuqi88ge108r10ivn6aljyxz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 14:00:00raw51,900원52,000원51,900원52,000원348
cmuqi88g7108q10iv1luu7qc7stock-5m015760:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:182026-10-02 14:10:18cmuqi88g4108p10ivbofkk5f91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 14:00:00raw29,850원29,900원29,850원29,850원13,942
cmuqi88fw108o10iva5ep5r7hstock-5m003550:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:182026-10-02 14:10:18cmuqi88ft108n10iv7edc6t721
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 14:00:00raw109,900원110,100원109,900원110,100원1,190
cmuqi88fm108m10iv6g748h73stock-5m034730:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:182026-10-02 14:10:18cmuqi88fi108l10ivhz8bbwpe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:00:00raw577,000원581,000원577,000원578,000원1,682
cmuqi88fb108k10ivf8rwd010stock-5m028260:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:182026-10-02 14:10:18cmuqi88f7108j10ivrhqt8x581
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 14:00:00raw344,000원345,500원344,000원344,500원3,463
cmuqi88f1108i10iv74xl3iqgstock-5m096770:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:182026-10-02 14:10:18cmuqi88ex108h10iveb3jqkpm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 14:00:00raw151,800원152,700원151,700원152,600원20,377
cmuqi88er108g10ivvsn7fpkystock-5m012330:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:18cmuqi88en108f10iv415cz18t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 14:00:00raw382,000원383,000원381,500원381,500원2,371
cmuqi88eh108e10ivyupxnbb7stock-5m373220:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88ed108d10iv2ac9tjto1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 14:00:00raw367,000원367,000원366,500원367,000원1,259
cmuqi88e6108c10iv3mujbum5stock-5m207940:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88e3108b10iv7t27h0a11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:00:00raw1,351,000원1,351,000원1,350,000원1,350,000원542
cmuqi88dw108a10ivj0e4dlxwstock-5m055550:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88ds108910ivc2xs97q71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 14:00:00raw104,900원105,100원104,800원104,800원9,038
cmuqi88dm108810ivlro7zk02stock-5m105560:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88dh108710iv3pgbqz1w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 14:00:00raw167,000원167,200원167,000원167,100원5,199
122,217건 중 48,201–48,250← 이전965 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬