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
cmuqju51g10j010ivx4sza1f2stock-5m005930:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju51b10iz10ivnmbc8a1w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:45:00raw275,250원275,500원274,500원274,750원176,653
cmuqk0lzx10lm10ivtlofqe7istock-5m017670:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lzt10ll10iv1q420uwt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 14:50:00raw87,800원88,100원87,800원87,900원3,617
cmuqk0ltz10ke10ivnj1j7fgpstock-5m005930:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0ltm10kd10ivdno4g4cd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:50:00raw275,000원275,000원274,500원274,500원67,092
cmuqk0lub10kg10ivcd792s1ystock-5m000660:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lu610kf10iv4lolidrs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 14:50:00raw1,835,000원1,838,000원1,833,000원1,835,000원19,085
cmuqk0lum10ki10iv419uy5u3stock-5m005380:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lui10kh10iv5qjn46k11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 14:50:00raw344,250원346,000원344,000원345,250원23,241
cmuqk0lux10kk10iv1clfxuudstock-5m066570:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lut10kj10ivcwlurw9p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 14:50:00raw215,000원216,000원215,000원216,000원10,907
cmuqk0lv710km10ivqlsljstvstock-5m035420:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lv310kl10ivsi4yvq441
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 14:50:00raw191,900원192,100원191,900원192,000원7,788
cmuqk0lvg10ko10iv0b0x0fklstock-5m035720:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lvc10kn10iv1rw1mu501
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 14:50:00raw33,350원33,350원33,300원33,300원7,717
cmuqk0lvp10kq10iva2sv4jbwstock-5m006400:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lvl10kp10iva4e3eiqn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 14:50:00raw528,000원528,000원527,000원528,000원2,583
cmuqk0lvz10ks10iv48cppvjvstock-5m051910:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lvv10kr10iv7107gnli1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 14:50:00raw260,750원262,000원260,500원262,000원2,608
cmuqk0lw910ku10ivekruo79estock-5m068270:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lw610kt10ivw40d2gta1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 14:50:00raw182,500원182,600원182,200원182,600원4,146
cmuqk0lwk10kw10iv0lsjb2xbstock-5m005490:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lwg10kv10iv61vudkir1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 14:50:00raw310,000원310,500원309,500원310,000원3,460
cmuqk0lwu10ky10ivhp8x0neistock-5m000270:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lwq10kx10ivxjq5c4bd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:50:00raw112,100원112,400원112,100원112,300원12,055
cmuqk0lx410l010iv8ellyqeystock-5m105560:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lx010kz10ivjs8kr7q91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 14:50:00raw167,200원167,400원167,000원167,300원10,993
cmuqk0lxe10l210ivrefl6x3vstock-5m055550:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lxa10l110iv68wa40lv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 14:50:00raw105,100원105,300원105,000원105,100원27,797
cmuqk0lxm10l410ivgez6lrg9stock-5m207940:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lxj10l310ivhu83947j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:50:00raw1,354,000원1,355,000원1,351,000원1,351,000원806
cmuqk0lxv10l610iv6duo3eszstock-5m373220:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lxs10l510ivekp02znl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 14:50:00raw370,000원371,000원369,500원370,500원12,557
cmuqk0ly510l810ivasm9hqg6stock-5m012330:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0ly110l710ivbmj9tm691
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 14:50:00raw383,000원384,000원382,500원383,000원4,959
cmuqk0lye10la10ivamjza1y0stock-5m096770:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lya10l910ivdq7b33nc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 14:50:00raw154,300원154,400원153,800원154,200원19,450
cmuqk0lyn10lc10ivnckghg9ystock-5m028260:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lyk10lb10iv0p647exw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 14:50:00raw344,500원345,000원344,000원344,000원3,044
cmuqk0lyw10le10iv0rulteblstock-5m034730:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lys10ld10ivc91bivec1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:50:00raw578,000원580,000원577,000원580,000원1,460
cmuqk0lz510lg10iv39dcquj9stock-5m003550:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lz110lf10ivyf8jghq21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 14:50:00raw110,700원110,800원110,400원110,800원1,854
cmuqk0lze10li10ivktfrlzlxstock-5m015760:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lzb10lh10iv58teigis1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 14:50:00raw29,900원29,950원29,900원29,900원9,486
cmuqk0lzn10lk10ivr2ufw1k5stock-5m030200:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lzj10lj10ivf99fprwi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 14:50:00raw52,000원52,100원51,900원52,000원7,558
cmuqk722k10mw10ivdc047w3fstock-5m017670:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk722h10mv10ivhy8p7tjd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 14:55:00raw87,900원88,100원87,900원88,000원4,764
cmuqk71wi10lo10iv0f8xvepcstock-5m005930:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk71wd10ln10ivko3ajmyi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:55:00raw274,750원275,500원274,500원275,250원114,933
cmuqk71wt10lq10ivj2fbk1ysstock-5m000660:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk71wp10lp10iv9lbmq6v21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 14:55:00raw1,836,000원1,838,000원1,833,000원1,835,000원24,497
cmuqk71x110ls10ivg2lw57p0stock-5m005380:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk71wy10lr10iva5xetb2o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 14:55:00raw345,000원345,500원345,000원345,000원4,623
cmuqk71xb10lu10ivizzwngyrstock-5m066570:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk71x710lt10ivip22505g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 14:55:00raw216,000원216,000원215,500원216,000원3,869
cmuqk71xj10lw10ivwuxeaetpstock-5m035420:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk71xg10lv10ivvuuhsg291
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 14:55:00raw191,900원192,100원191,900원192,000원6,295
cmuqk71xt10ly10ivg7znbw6nstock-5m035720:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk71xp10lx10ivpcezg2hz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 14:55:00raw33,300원33,400원33,300원33,300원23,741
cmuqk71y210m010iv1k4b8c9ustock-5m006400:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk71xy10lz10ivkvkdnrdd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 14:55:00raw527,000원529,000원527,000원529,000원6,589
cmuqk71yc10m210iv3cm8ymr8stock-5m051910:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk71y810m110ivbid8k7vy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 14:55:00raw262,000원262,500원261,500원262,000원2,887
cmuqk71yl10m410ivlzzgaj3mstock-5m068270:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk71yh10m310ivgfywm6i31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 14:55:00raw182,600원182,800원182,500원182,700원6,818
cmuqk71yw10m610ivckfp3hw5stock-5m005490:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk71ys10m510iv73f8z8hs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 14:55:00raw310,000원311,000원310,000원310,500원3,438
cmuqk71z810m810iv0wbzf3f2stock-5m000270:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk71z310m710ivdbwqjdjo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:55:00raw112,200원112,400원112,200원112,400원9,784
cmuqk71zk10ma10iv255kvppistock-5m105560:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk71zf10m910iv2l1ljl7w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 14:55:00raw167,200원167,300원167,100원167,200원3,955
cmuqk71zv10mc10ivrzaetsepstock-5m055550:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk71zr10mb10ivabm1gvec1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 14:55:00raw105,100원105,300원104,900원105,100원16,415
cmuqk720710me10iv7sq9e9t5stock-5m207940:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk720310md10iv9keln3oj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:55:00raw1,351,000원1,352,000원1,351,000원1,352,000원941
cmuqk720i10mg10ivxl3v43gkstock-5m373220:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk720e10mf10iva320k9at1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 14:55:00raw370,000원372,000원370,000원371,500원7,159
cmuqk720s10mi10ivvqsk66k6stock-5m012330:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk720o10mh10ivlr1qv6dr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 14:55:00raw383,500원383,500원382,500원383,000원2,872
cmuqk721110mk10ivbkjkxivmstock-5m096770:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk720y10mj10iv29j0h8s31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 14:55:00raw154,200원154,700원154,100원154,400원16,513
cmuqk721a10mm10iv2icfs7aystock-5m028260:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk721710ml10ivnj16a6jh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 14:55:00raw344,500원345,500원344,000원344,500원5,107
cmuqk721j10mo10ivzwxme7mcstock-5m034730:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk721f10mn10iv5yeb6ydq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:55:00raw579,000원581,000원578,000원579,000원1,233
cmuqk721s10mq10ivmn8krjzastock-5m003550:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk721o10mp10ivx8sa8mzn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 14:55:00raw110,700원110,900원110,700원110,800원1,437
cmuqk722110ms10ivlhs6wwelstock-5m015760:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk721y10mr10ivtarkeqof1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 14:55:00raw29,950원29,950원29,900원29,900원9,358
cmuqk722b10mu10ivzq7nbbg0stock-5m030200:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk722710mt10ivs50gbm5k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 14:55:00raw52,000원52,100원52,000원52,000원1,728
cmuqkdefg10o210ivmvxzzu9ystock-5m030200:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdefc10o110ivu84piql11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 15:00:00raw52,000원52,100원52,000원52,100원603
cmuqkju8b10ok10ivagptn9afstock-5m051910:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju8810oj10ivo1886jp51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 15:00:00raw262,000원262,500원262,000원262,000원4,092
cmuqkdea510my10ivuyuofvhjstock-5m005930:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdea010mx10ivb61fn1x11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 15:00:00raw275,000원275,500원275,000원275,500원79,597
72,158건 중 71,951–72,000← 이전1440 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬