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
cmuqg34eu0zsk10ivck5yn5cxstock-5m035720:20261002:13002026-10-02 13:00:00instantevent2026-10-02 13:10:202026-10-02 13:10:20cmuqg34er0zsj10ivyk0jtnl11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 13:00:00raw33,100원33,100원33,050원33,100원13,832
cmuqg34f30zsm10ivo4tifkrqstock-5m006400:20261002:13002026-10-02 13:00:00instantevent2026-10-02 13:10:202026-10-02 13:10:20cmuqg34f00zsl10iviglr7n0r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 13:00:00raw522,000원524,000원522,000원524,000원1,974
cmuqg34fd0zso10ivcsizawlhstock-5m051910:20261002:13002026-10-02 13:00:00instantevent2026-10-02 13:10:202026-10-02 13:10:20cmuqg34f90zsn10ivm2jg8kt31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 13:00:00raw259,000원259,500원258,500원259,500원713
cmuqg34fn0zsq10iv1ecgwv06stock-5m068270:20261002:13002026-10-02 13:00:00instantevent2026-10-02 13:10:202026-10-02 13:10:20cmuqg34fj0zsp10ivjg5zn70y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 13:00:00raw182,000원182,500원181,900원182,500원4,918
cmuqg34fw0zss10iv2z3gj88nstock-5m005490:20261002:13002026-10-02 13:00:00instantevent2026-10-02 13:10:202026-10-02 13:10:20cmuqg34ft0zsr10ivfokhj8e01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 13:00:00raw308,000원309,000원308,000원308,500원1,155
cmuqg34g50zsu10ivby1hi2wastock-5m000270:20261002:13002026-10-02 13:00:00instantevent2026-10-02 13:10:202026-10-02 13:10:20cmuqg34g20zst10ivezfzbadu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:00:00raw111,800원112,100원111,800원112,000원13,810
cmuqg34ge0zsw10iv6ejgnzx4stock-5m105560:20261002:13002026-10-02 13:00:00instantevent2026-10-02 13:10:202026-10-02 13:10:20cmuqg34gb0zsv10ivx7as0cj91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 13:00:00raw166,500원167,100원166,500원166,800원5,668
cmuqg34go0zsy10ivq3gxtokwstock-5m055550:20261002:13002026-10-02 13:00:00instantevent2026-10-02 13:10:202026-10-02 13:10:20cmuqg34gk0zsx10ivyy82jbgm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 13:00:00raw104,300원104,700원104,300원104,500원10,377
cmuqg34gx0zt010iv49l925l2stock-5m207940:20261002:13002026-10-02 13:00:00instantevent2026-10-02 13:10:202026-10-02 13:10:20cmuqg34gu0zsz10ivjk9oxy0v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:00:00raw1,368,000원1,368,000원1,367,000원1,367,000원213
cmuqg34h70zt210iv917pkddestock-5m373220:20261002:13002026-10-02 13:00:00instantevent2026-10-02 13:10:202026-10-02 13:10:20cmuqg34h30zt110ivptxiymh31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 13:00:00raw363,500원364,500원363,500원363,500원1,798
cmuqg34hg0zt410ivzefa8ir9stock-5m012330:20261002:13002026-10-02 13:00:00instantevent2026-10-02 13:10:202026-10-02 13:10:20cmuqg34hc0zt310ivfs6vuz721
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 13:00:00raw381,500원381,500원380,500원381,000원708
cmuqg34ho0zt610ivs7xm169dstock-5m096770:20261002:13002026-10-02 13:00:00instantevent2026-10-02 13:10:202026-10-02 13:10:20cmuqg34hl0zt510ivqi58bsdo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 13:00:00raw151,400원151,700원151,000원151,100원13,303
cmuqg34hy0zt810ivv7i84ap0stock-5m028260:20261002:13002026-10-02 13:00:00instantevent2026-10-02 13:10:202026-10-02 13:10:20cmuqg34hu0zt710ivknq672yx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 13:00:00raw343,000원345,000원343,000원344,000원3,094
cmuqg34i80zta10ivpjae9l7fstock-5m034730:20261002:13002026-10-02 13:00:00instantevent2026-10-02 13:10:202026-10-02 13:10:20cmuqg34i40zt910ivi8vykqb61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:00:00raw574,000원576,000원574,000원576,000원850
cmuqg34ih0ztc10ivvjjrl1mystock-5m003550:20261002:13002026-10-02 13:00:00instantevent2026-10-02 13:10:202026-10-02 13:10:20cmuqg34ie0ztb10ivxt87vk6y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 13:00:00raw109,900원110,200원109,900원110,100원1,309
cmuqg34ir0zte10ivx2mh49j0stock-5m015760:20261002:13002026-10-02 13:00:00instantevent2026-10-02 13:10:202026-10-02 13:10:20cmuqg34in0ztd10ivrjt48gnp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 13:00:00raw29,850원29,900원29,850원29,900원5,271
cmuqg34jb0zti10ivfw8i4g9jstock-5m017670:20261002:13002026-10-02 13:00:00instantevent2026-10-02 13:10:202026-10-02 13:10:20cmuqg34j70zth10iv2mfohnov1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 13:00:00raw87,700원87,700원87,600원87,700원3,265
cmuqg9ky50zuq10ivlo227qpqstock-5m030200:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9kxx0zup10iv2qjo8jys1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 13:05:00raw51,900원52,000원51,900원51,900원1,807
cmuqg9krw0ztk10ivvdhpudoistock-5m005930:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9krr0ztj10iv7fddy7kv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:05:00raw275,750원276,500원275,500원276,000원147,039
cmuqg9ks60ztm10ivkk1avd5ystock-5m000660:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9ks20ztl10ivcace5o8r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 13:05:00raw1,847,000원1,848,000원1,845,000원1,847,000원24,362
cmuqg9ksf0zto10iv6ekgq1v7stock-5m005380:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9ksc0ztn10ivtjx5iqgj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 13:05:00raw344,500원344,500원344,000원344,000원2,212
cmuqg9kso0ztq10ivx0hbwqomstock-5m066570:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9ksl0ztp10ivggixwo371
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 13:05:00raw213,500원213,500원212,500원213,500원4,922
cmuqg9ksx0zts10ivh7afg5bcstock-5m035420:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9kst0ztr10ivilar1dpk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 13:05:00raw191,200원191,400원191,100원191,200원11,174
cmuqg9kt60ztu10iv0e4fg72zstock-5m035720:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9kt20ztt10ivtm3cahoe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 13:05:00raw33,100원33,150원33,050원33,050원11,237
cmuqg9ktf0ztw10ivfz56nmorstock-5m006400:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9ktb0ztv10ivd5mgikyg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 13:05:00raw524,000원524,000원521,000원521,000원1,778
cmuqg9ktn0zty10ivraezfqutstock-5m051910:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9ktk0ztx10ivtb69a0261
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 13:05:00raw259,000원259,000원258,000원258,000원919
cmuqg9ktw0zu010ivjoi21eelstock-5m068270:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9kts0ztz10ivf61uojui1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 13:05:00raw182,500원182,500원182,000원182,400원3,146
cmuqg9ku60zu210ive98tsc9lstock-5m005490:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9ku20zu110iv3g0z5dae1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 13:05:00raw308,500원309,000원307,500원308,000원720
cmuqg9kug0zu410ivrdhrxluestock-5m000270:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9kuc0zu310ivpa8g45mt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:05:00raw112,100원112,100원111,800원111,900원7,797
cmuqg9kuq0zu610iv04j6d0rystock-5m105560:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9kul0zu510ivyxlax64l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 13:05:00raw166,900원167,000원166,650원166,700원3,134
cmuqg9kv00zu810iv44sxpk0ystock-5m055550:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9kuw0zu710ivhuvvf2601
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 13:05:00raw104,500원104,700원104,500원104,600원4,648
cmuqg9kva0zua10ivjoxabsa0stock-5m207940:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9kv60zu910iva3aryonp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:05:00raw1,367,500원1,368,000원1,366,000원1,366,000원995
cmuqg9kvk0zuc10ivuxl0pbfistock-5m373220:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9kvg0zub10ivc2vuh73b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 13:05:00raw364,000원364,500원363,500원364,000원608
cmuqg9kvt0zue10iv5p31h2htstock-5m012330:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9kvp0zud10iv833vl0hp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 13:05:00raw381,500원381,500원380,000원381,000원914
cmuqg9kw20zug10ivu1f0jxswstock-5m096770:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9kvy0zuf10ivz9406wkj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 13:05:00raw151,100원151,300원150,700원151,200원9,345
cmuqg9kwb0zui10ivm0akpibcstock-5m028260:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9kw70zuh10ivbnebequ61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 13:05:00raw344,000원344,500원343,500원343,500원1,271
cmuqg9kwl0zuk10ivhddcxxststock-5m034730:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9kwh0zuj10iv71jh4pub1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:05:00raw575,000원576,000원574,000원575,000원803
cmuqg9kwu0zum10ivgrb6ncqestock-5m003550:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9kwq0zul10ivg651uq5y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 13:05:00raw110,100원110,100원109,700원109,700원956
cmuqg9kxg0zuo10ivyz7uhe8sstock-5m015760:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9kx90zun10iv04wz8ony1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 13:05:00raw29,850원29,900원29,850원29,850원9,171
cmuqg9kys0zus10ivqd5gisjlstock-5m017670:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9kyn0zur10ivnocv50vh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 13:05:00raw87,700원87,800원87,500원87,700원2,793
cmuqgfxii0zw210ivsrgizejlstock-5m017670:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxie0zw110iv2x0979g01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 13:10:00raw87,800원87,900원87,600원87,800원2,799
cmuqgfxi80zw010iv7h7bq9qystock-5m030200:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxi40zvz10ivr1vc2gd51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 13:10:00raw51,950원52,000원51,900원51,900원680
cmuqgfxcc0zuu10iv7oor413kstock-5m005930:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxbv0zut10iv3gyncqvf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:10:00raw276,000원276,250원275,500원275,750원102,503
cmuqgfxcn0zuw10ivcjc7vc9mstock-5m000660:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxcj0zuv10ivkec741741
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 13:10:00raw1,848,000원1,849,000원1,843,000원1,843,000원19,876
cmuqgfxcw0zuy10ivyox14a23stock-5m005380:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxcs0zux10ivfo2hcdjg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 13:10:00raw344,000원344,500원344,000원344,000원10,954
cmuqgfxd60zv010ivylh7ctjostock-5m066570:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxd20zuz10ivdoq17nsp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 13:10:00raw213,500원214,000원213,000원214,000원8,681
cmuqgfxdg0zv210ivin50hdegstock-5m035420:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxdc0zv110ivm68eli221
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 13:10:00raw191,300원191,500원191,200원191,400원5,260
cmuqgfxdp0zv410ivvcqa0om7stock-5m035720:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxdl0zv310iv4iz31qhw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 13:10:00raw33,075원33,150원33,050원33,100원6,539
cmuqgfxdx0zv610ivnrrswb2xstock-5m006400:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxdu0zv510ivuuiwxajz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 13:10:00raw521,000원523,000원521,000원521,000원1,602
cmuqgfxe70zv810ivx1417yiastock-5m051910:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxe30zv710iv8kenc2gd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 13:10:00raw258,000원258,500원258,000원258,500원690
72,157건 중 71,451–71,500← 이전1430 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬