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
cmuqhvf48106410ivle9tptkzstock-5m015760:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf45106310ivj1c16amu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 13:50:00raw29,850원29,900원29,850원29,850원5,899
cmuqi1up8106m10ivq5s7ewiwstock-5m006400:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1up4106l10ivxo0bwsbo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 13:50:00raw524,000원525,000원523,000원525,000원1,733
cmuqhvexx105410iv63hhl6knstock-5m005380:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:192026-10-02 14:00:19cmuqhvexu105310ivxu0xzij51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 13:50:00raw344,000원344,500원344,000원344,000원3,863
cmuqhvey9105610iv84ai6epjstock-5m066570:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:192026-10-02 14:00:19cmuqhvey5105510ivowwxluyr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 13:50:00raw213,500원214,000원213,500원213,500원2,355
cmuqhvexp105210ivju4b2vhhstock-5m000660:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:192026-10-02 14:00:19cmuqhvexl105110ivz8lt7xvq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 13:50:00raw1,845,000원1,848,000원1,843,000원1,848,000원20,787
cmuqhvexa105010ivpg4xj0austock-5m005930:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:192026-10-02 14:00:19cmuqhvex0104z10ivqrp9e5zp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:50:00raw275,500원276,000원275,000원275,750원128,517
cmuqhoxtd103u10iv2uys42fostock-5m000660:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxt9103t10ivv9hbdk3o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 13:45:00raw1,846,000원1,847,000원1,843,000원1,845,000원15,762
cmuqhoxtn103w10iv7230vfczstock-5m005380:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxtj103v10ivzrq1ljdn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 13:45:00raw344,250원344,500원344,000원344,250원2,789
cmuqhoxtw103y10iv6g3tga2ostock-5m066570:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxts103x10ivm68qv75b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 13:45:00raw214,000원214,000원213,500원213,500원1,696
cmuqhoxu4104010iv75v4roa5stock-5m035720:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxu1103z10iv5585xs5k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 13:45:00raw33,100원33,150원33,100원33,150원6,093
cmuqhoxud104210ivhd5ddpx4stock-5m006400:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxua104110ivyv03dtkm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 13:45:00raw523,000원524,000원523,000원524,000원947
cmuqhoxun104410ivhlzt0j7rstock-5m051910:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxuj104310ivz4v8wisu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 13:45:00raw258,500원259,000원258,000원258,500원2,099
cmuqhoxvr104c10iv9tozcttpstock-5m105560:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxvn104b10iv10cmytdn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 13:45:00raw166,900원167,100원166,700원166,800원6,865
cmuqhoxvg104a10ivth78n6wmstock-5m000270:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxvd104910ivghgfgm161
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:45:00raw111,900원112,000원111,900원111,900원4,461
cmuqhoxv7104810ivkb3yqmvvstock-5m005490:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxv3104710iv0khqedf51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 13:45:00raw308,250원309,000원308,000원309,000원1,158
cmuqhoxz9104u10ivuh2ab389stock-5m015760:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:182026-10-02 13:55:18cmuqhoxz5104t10iv8s7eu0wf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 13:45:00raw29,900원29,900원29,850원29,850원12,651
cmuqhoxyz104s10iv0g1dk7ydstock-5m003550:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:182026-10-02 13:55:18cmuqhoxyv104r10iv3mi10isp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 13:45:00raw109,700원109,800원109,500원109,700원1,881
cmuqhoxyp104q10ivrf5heqh5stock-5m034730:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:18cmuqhoxyl104p10ivcj7jym6d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:45:00raw574,000원576,000원574,000원575,000원813
cmuqhoxyg104o10ivh3qnb63rstock-5m028260:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxyc104n10ivuw8zl6b31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 13:45:00raw343,000원343,000원342,500원343,000원1,485
cmuqhoxxv104m10iv4815po8wstock-5m096770:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxxl104l10ivqvypgr7p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 13:45:00raw151,700원151,900원151,400원151,800원9,378
cmuqhoxzs104y10ivj0qqfp56stock-5m017670:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:182026-10-02 13:55:18cmuqhoxzo104x10ivi3zt61kr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 13:45:00raw87,600원87,900원87,500원87,700원4,633
cmuqhoxx5104k10iv54r74ylkstock-5m012330:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxwz104j10ivgberx5091
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 13:45:00raw381,000원381,500원380,000원381,000원864
cmuqhoxux104610ivx6ifj5xwstock-5m068270:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxut104510ivn2rd9e141
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 13:45:00raw181,800원181,900원181,400원181,500원3,676
cmuqhoxwk104i10iv441nofpqstock-5m373220:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxwg104h10ivlph9ql2h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 13:45:00raw365,500원366,000원365,250원365,500원3,160
cmuqhoxzi104w10ivsxk021owstock-5m030200:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:182026-10-02 13:55:18cmuqhoxzf104v10iv0kld8h9c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 13:45:00raw52,000원52,000원51,900원51,900원386
cmuqhoxwb104g10ivyn9j1gjostock-5m207940:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxw7104f10iv5unu3l1c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:45:00raw1,357,000원1,358,000원1,353,000원1,353,000원1,647
cmuqhoxw0104e10ivu6u4dn0jstock-5m055550:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxvw104d10iv4pt2zmsg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 13:45:00raw104,800원105,000원104,700원104,800원5,535
cmuqhoxt3103s10iv9yu6docystock-5m005930:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxsz103r10ivzmfgch8p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:45:00raw275,500원276,000원274,500원275,500원192,490
cmuqhveyk105810ivh48wofivstock-5m035420:20261002:13452026-10-02 13:45:00instantevent2026-10-02 14:00:192026-10-02 14:00:19cmuqhveyg105710iv5vuqt2f11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 13:45:00raw191,700원192,000원191,700원191,900원4,200
cmuqhimxd103e10ivoan761uastock-5m096770:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimx9103d10ivf005exba1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 13:40:00raw152,000원152,000원151,400원151,600원9,560
cmuqhimt0102i10ivb521oh7vstock-5m005930:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimsi102h10ivmqw6pw9v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:40:00raw276,500원276,500원275,500원275,750원108,962
cmuqhimtg102k10ivotu9alycstock-5m000660:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimt9102j10iv42b8y3r01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 13:40:00raw1,847,500원1,848,000원1,844,000원1,846,000원18,339
cmuqhimtq102m10ivoaoszqhzstock-5m005380:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimtm102l10iv7rplvzce1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 13:40:00raw344,000원344,500원344,000원344,250원2,929
cmuqhimtz102o10ivpl9zypa9stock-5m066570:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimtw102n10ivzx9cqd8f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 13:40:00raw214,000원214,000원213,500원214,000원1,377
cmuqhimu9102q10ivloh8nnslstock-5m035420:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimu5102p10ivr3v6vghr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 13:40:00raw191,700원191,900원191,700원191,700원3,370
cmuqhimui102s10ivj0dwwz4cstock-5m035720:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimuf102r10ivp48gogy71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 13:40:00raw33,150원33,150원33,100원33,100원7,302
cmuqhimur102u10ivots54tq8stock-5m006400:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimuo102t10ivh8zaxobq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 13:40:00raw524,000원524,000원523,000원524,000원751
cmuqhimv0102w10iv172jbatqstock-5m051910:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimux102v10ivst6ddvpi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 13:40:00raw259,000원259,000원258,500원258,500원426
cmuqhimv9102y10ivi2q6of9estock-5m068270:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimv6102x10ivq8c8d9qh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 13:40:00raw181,900원182,000원181,700원181,800원1,052
cmuqhimvj103010ivd2udivjxstock-5m005490:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimvf102z10ivqygnsira1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 13:40:00raw308,000원308,500원308,000원308,500원83
cmuqhimvs103210ivi0t2khwhstock-5m000270:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimvo103110ivl89q24hd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:40:00raw111,900원112,100원111,900원111,900원11,067
cmuqhimw2103410iv1i5lj3tlstock-5m105560:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimvy103310ivinznuv0r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 13:40:00raw166,800원166,900원166,700원166,900원2,971
cmuqhimwd103610ivjyzeaqm0stock-5m055550:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimw8103510ivih6zkv3j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 13:40:00raw104,600원104,900원104,600원104,800원2,982
cmuqhimwm103810ivwfo0paewstock-5m207940:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimwi103710ivn6cd456m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:40:00raw1,357,500원1,358,000원1,357,000원1,357,000원306
cmuqhimwv103a10iv1vqhfu5fstock-5m373220:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimwr103910ivjr2s08bx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 13:40:00raw365,000원365,500원364,500원365,500원3,089
cmuqhimx3103c10ivamo6xyn2stock-5m012330:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimx0103b10iv0b0pw60e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 13:40:00raw381,500원381,500원380,000원380,500원761
cmuqhimxm103g10iv4mfth9w0stock-5m028260:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimxi103f10ivtu2u5l331
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 13:40:00raw343,000원343,500원342,500원342,500원1,771
cmuqhimxu103i10ivpb91u3wwstock-5m034730:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimxr103h10ivbpg8kb4g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:40:00raw575,000원577,000원574,000원574,000원699
cmuqhimy3103k10iv9obvnalmstock-5m003550:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimy0103j10iv3r5tjy9w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 13:40:00raw110,100원110,100원109,700원109,700원1,284
cmuqhimyc103m10ivtpq71utbstock-5m015760:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimy9103l10ivr6ktb3ly1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 13:40:00raw29,850원29,900원29,850원29,850원12,535
122,217건 중 48,301–48,350← 이전967 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬