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
cmuqjhdg910gk10ivnxd6yt7astock-5m005930:20261002:14352026-10-02 14:35:00instantevent2026-10-02 14:45:242026-10-02 14:45:24cmuqjhdfr10gj10ivwcjaa4wj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:35:00raw274,750원275,000원274,000원274,500원146,025
cmuqjhdkz10hk10iva1zxlqalstock-5m034730:20261002:14352026-10-02 14:35:00instantevent2026-10-02 14:45:242026-10-02 14:45:24cmuqjhdkv10hj10iv0xvm4ecv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:35:00raw577,000원577,000원575,000원577,000원934
cmuqjhdl810hm10iv4sztew04stock-5m003550:20261002:14352026-10-02 14:35:00instantevent2026-10-02 14:45:242026-10-02 14:45:24cmuqjhdl410hl10iv90wvl62o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 14:35:00raw110,200원110,200원110,100원110,100원208
cmuqjhdlh10ho10iva8ohz9hastock-5m015760:20261002:14352026-10-02 14:35:00instantevent2026-10-02 14:45:242026-10-02 14:45:24cmuqjhdld10hn10ivndhjw2tv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 14:35:00raw29,950원29,950원29,900원29,900원4,674
cmuqjhdlp10hq10ivpvvospk4stock-5m030200:20261002:14352026-10-02 14:35:00instantevent2026-10-02 14:45:242026-10-02 14:45:24cmuqjhdlm10hp10ivzzkn6q9o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 14:35:00raw51,900원52,000원51,900원52,000원384
cmuqjnp3010io10ivms3s4p19stock-5m096770:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:192026-10-02 14:50:19cmuqjnp2v10in10ivgtfp0f3z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 14:40:00raw153,200원153,300원152,900원153,100원13,510
cmuqjnoxb10hu10iv2jqza5pqstock-5m005930:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:182026-10-02 14:50:18cmuqjnox110ht10ivh6958jo01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:40:00raw274,500원275,500원274,000원275,250원134,721
cmuqjnoy410hw10ivfuo73wapstock-5m000660:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:182026-10-02 14:50:18cmuqjnoxv10hv10ivetsgplee1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 14:40:00raw1,833,000원1,840,000원1,833,000원1,839,000원24,136
cmuqjnoyq10hy10ivlyh51qlestock-5m005380:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:182026-10-02 14:50:18cmuqjnoyk10hx10iv89b1l0w31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 14:40:00raw344,000원344,500원344,000원344,250원3,206
cmuqjnozf10i010ivfh7t06bmstock-5m066570:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:182026-10-02 14:50:18cmuqjnoz710hz10ivo6ds6n981
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 14:40:00raw214,500원215,500원214,250원215,500원19,307
cmuqjnozy10i210ivxb0hz4ecstock-5m035420:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:182026-10-02 14:50:18cmuqjnozu10i110ivuvpmhmz21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 14:40:00raw191,800원192,000원191,700원191,900원6,891
cmuqjnp0810i410ivx4clzlrpstock-5m035720:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:182026-10-02 14:50:18cmuqjnp0410i310ivrjmibld91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 14:40:00raw33,200원33,300원33,200원33,275원13,772
cmuqjnp0h10i610ivma1ioiftstock-5m051910:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:182026-10-02 14:50:18cmuqjnp0d10i510ivmg8p9zzf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 14:40:00raw260,500원260,500원260,000원260,500원953
cmuqjnp0q10i810ivj8rfos9istock-5m068270:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:182026-10-02 14:50:18cmuqjnp0n10i710iv0ldvepeq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 14:40:00raw182,200원182,400원182,100원182,200원2,993
cmuqjnp0z10ia10iv5rsxqpi1stock-5m005490:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:182026-10-02 14:50:18cmuqjnp0w10i910iva450zkyw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 14:40:00raw308,000원309,500원308,000원308,500원2,112
cmuqjnp1810ic10ivh1dsfx51stock-5m000270:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:192026-10-02 14:50:19cmuqjnp1510ib10iv93udsmi71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:40:00raw111,900원112,000원111,800원111,900원10,807
cmuqjnp1h10ie10ivgau7h4yhstock-5m105560:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:192026-10-02 14:50:19cmuqjnp1e10id10ivlf05dfvq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 14:40:00raw166,900원167,200원166,900원167,000원4,616
cmuqjnp1s10ig10ivldargt87stock-5m055550:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:192026-10-02 14:50:19cmuqjnp1o10if10iv7r9ypg821
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 14:40:00raw104,900원105,200원104,900원105,000원6,822
cmuqjnp2310ii10ivza5efmnastock-5m207940:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:192026-10-02 14:50:19cmuqjnp1y10ih10ivhqg8pu961
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:40:00raw1,356,000원1,358,000원1,355,000원1,355,000원332
cmuqjnp2d10ik10ivylrfohi5stock-5m373220:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:192026-10-02 14:50:19cmuqjnp2910ij10ivgmiz6jp41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 14:40:00raw368,500원369,500원368,500원369,500원4,592
cmuqjnp2o10im10ivhyd1rbebstock-5m012330:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:192026-10-02 14:50:19cmuqjnp2k10il10iv9d6sar0i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 14:40:00raw382,500원383,000원382,000원383,000원2,190
cmuqjnp3c10iq10ivbwefbxpdstock-5m028260:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:192026-10-02 14:50:19cmuqjnp3710ip10ivn9k74bf61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 14:40:00raw343,500원345,500원343,500원345,000원5,202
cmuqjnp3t10is10ivo5br53g7stock-5m003550:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:192026-10-02 14:50:19cmuqjnp3m10ir10iv1pvztsg51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 14:40:00raw110,100원110,400원110,100원110,400원3,786
cmuqjnp4310iu10ivep473zj8stock-5m015760:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:192026-10-02 14:50:19cmuqjnp3z10it10ivlkxs6gjp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 14:40:00raw29,900원29,950원29,900원29,950원5,014
cmuqjnp4c10iw10ivphhtsqknstock-5m030200:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:192026-10-02 14:50:19cmuqjnp4810iv10iv3lkxabvw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 14:40:00raw51,900원52,000원51,900원52,000원415
cmuqjnp4k10iy10ivmqmussiostock-5m017670:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:192026-10-02 14:50:19cmuqjnp4h10ix10iv6o24yd6g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 14:40:00raw87,900원88,100원87,900원88,000원4,325
cmuqju52x10jc10ivh2uidzv3stock-5m006400:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju52t10jb10ivx3q7mbbi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 14:40:00raw525,000원527,000원525,000원527,000원2,571
cmuqju56b10k210ivcfmzoikjstock-5m034730:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju56710k110ivfleky6eq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:40:00raw577,000원578,000원575,000원578,000원1,349
cmuqju57m10kc10ivg6mdpcxbstock-5m017670:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju57i10kb10ivousbe5t41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 14:45:00raw87,900원88,000원87,800원87,800원3,736
cmuqju57b10ka10iv4gdrqqvnstock-5m030200:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju57810k910ivbl5ytd9y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 14:45:00raw51,900원52,000원51,900원51,900원1,895
cmuqju57210k810iv9bez106cstock-5m015760:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju56z10k710ivp0t16ejs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 14:45:00raw29,950원29,950원29,900원29,900원6,222
cmuqju56u10k610iv0rjn0lngstock-5m003550:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju56q10k510ivabh3p5561
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 14:45:00raw110,300원110,900원110,300원110,700원4,509
cmuqju56j10k410ivb4pjwtunstock-5m034730:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju56f10k310ive1wkgf1y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:45:00raw577,000원579,000원576,000원579,000원1,180
cmuqju56110k010iv3lne66iqstock-5m028260:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju55y10jz10iv0b6p37td1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 14:45:00raw344,500원345,500원344,000원344,500원4,113
cmuqju55s10jy10ivg9if1eoastock-5m096770:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju55o10jx10ivel9kdnt91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 14:45:00raw153,100원154,400원153,100원154,300원26,562
cmuqju55j10jw10iv22tnqo9tstock-5m012330:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju55f10jv10ivy9s5tjt01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 14:45:00raw383,000원383,500원382,000원383,000원2,575
cmuqju55910ju10ivi0hvc0ynstock-5m373220:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju55510jt10ivxp1xf8ya1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 14:45:00raw369,500원370,000원369,000원370,000원4,433
cmuqju55010js10ivuxlqph42stock-5m207940:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju54w10jr10ivftz198gh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:45:00raw1,355,000원1,356,000원1,354,000원1,354,000원236
cmuqju54r10jq10iv7qj75nm4stock-5m055550:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju54n10jp10iv4ivydmbc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 14:45:00raw105,100원105,300원105,000원105,200원6,458
cmuqju54h10jo10ivbi0d4m0dstock-5m105560:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju54d10jn10ivrkgtq8xq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 14:45:00raw167,100원167,200원167,000원167,200원3,606
cmuqju54710jm10ivdg7cppbzstock-5m000270:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju54310jl10ivm37g20us1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:45:00raw111,900원112,200원111,900원112,100원17,994
cmuqju53y10jk10ivxmfig3y9stock-5m005490:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju53u10jj10iv4717uba81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 14:45:00raw308,500원310,000원308,500원309,500원1,999
cmuqju53o10ji10iv7p1b4hobstock-5m068270:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju53k10jh10ivx3wjmfjd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 14:45:00raw182,300원182,500원182,200원182,500원4,188
cmuqju53e10jg10iv8q55pn4ystock-5m051910:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju53b10jf10iv4d8cnf6q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 14:45:00raw260,000원261,000원260,000원261,000원3,229
cmuqju53510je10ivclh4qhi1stock-5m006400:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju53110jd10iv3dsj01xs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 14:45:00raw527,000원528,000원526,000원528,000원5,623
cmuqju52p10ja10ivrknm6t62stock-5m035720:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju52k10j910iv7981rd0b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 14:45:00raw33,250원33,350원33,250원33,350원24,717
cmuqju52f10j810ivlkuqc54gstock-5m035420:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju52b10j710ivawbzjn7y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 14:45:00raw192,000원192,000원191,900원191,900원3,046
cmuqju52610j610iv9u21ncc1stock-5m066570:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju52210j510ivailduwvx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 14:45:00raw215,500원215,500원215,000원215,500원3,417
cmuqju51x10j410ivlacwoe9astock-5m005380:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju51u10j310ivx9eb21xl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 14:45:00raw344,250원344,500원344,000원344,000원3,242
cmuqju51p10j210iv8lhq2i0nstock-5m000660:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju51l10j110iv7n9q3hnr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 14:45:00raw1,839,000원1,840,000원1,833,000원1,835,000원19,977
72,158건 중 71,901–71,950← 이전1439 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬