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
cmuqgfxel0zva10ivf1y51egvstock-5m068270:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxed0zv910ivxaxzzwim1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 13:10:00raw182,400원182,600원182,300원182,300원2,396
cmuqgfxex0zvc10ivaa0n3t1qstock-5m005490:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxet0zvb10ivls9ruhrs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 13:10:00raw308,000원308,500원308,000원308,000원869
cmuqgfxf70zve10iv6gcavfaustock-5m000270:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxf40zvd10iv6pvrq1cb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:10:00raw112,000원112,000원111,900원111,900원4,534
cmuqgfxfj0zvg10iv40fjgt3gstock-5m105560:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxff0zvf10iv94ea9yeq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 13:10:00raw166,700원167,000원166,700원166,800원5,300
cmuqgfxft0zvi10iv90oxh753stock-5m055550:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxfp0zvh10ivdtw5vwz61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 13:10:00raw104,600원104,800원104,500원104,600원6,327
cmuqgfxg30zvk10ivypgcvkqzstock-5m207940:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxfz0zvj10iv88e5oai71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:10:00raw1,367,000원1,367,000원1,365,000원1,365,000원239
cmuqgfxge0zvm10iv1kp18t4estock-5m373220:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxga0zvl10ivwegh9yn61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 13:10:00raw364,500원364,500원363,500원364,000원1,809
cmuqgfxgo0zvo10ivs1wbit49stock-5m012330:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxgl0zvn10ivym4ziwh81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 13:10:00raw380,500원381,500원380,000원380,000원1,299
cmuqgfxgy0zvq10ivvsn16ls9stock-5m096770:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxgu0zvp10ivuvianl031
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 13:10:00raw151,200원151,500원151,200원151,300원7,599
cmuqgfxh80zvs10ivbvvjfh1bstock-5m028260:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxh40zvr10iv4a56hvp61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 13:10:00raw343,500원345,000원343,500원343,500원3,258
cmuqgfxhg0zvu10ivu8j38qfmstock-5m034730:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxhd0zvt10ivmud80zwb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:10:00raw575,000원576,000원574,000원576,000원683
cmuqgfxhq0zvw10ivwemq2zxbstock-5m003550:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxhm0zvv10ivm3goejgq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 13:10:00raw109,800원110,100원109,700원110,000원2,086
cmuqgfxhy0zvy10iv8cuwqkf5stock-5m015760:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxhv0zvx10ivb2gnbrd71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 13:10:00raw29,850원29,900원29,850원29,850원4,284
cmuqgmdba0zx610iv68n3rgjpstock-5m017670:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmdb40zx510ivgr7bzrab1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 13:15:00raw87,600원87,800원87,500원87,500원2,382
cmuqgstdy0zxm10iv05b208otstock-5m068270:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgstdu0zxl10ivgyw2c3571
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 13:15:00raw182,400원182,600원182,100원182,300원2,128
cmuqgstgz0zya10ivmsmcy0i8stock-5m003550:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgstgx0zy910iv61xgickx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 13:15:00raw110,000원110,000원109,900원109,900원244
cmuqgsthf0zye10ivyynx2f7ystock-5m015760:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgsthc0zyd10ivbn5of3up1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 13:15:00raw29,850원29,900원29,850원29,850원4,306
cmuqgmd5q0zw410ivdgtzqskwstock-5m005930:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmd5l0zw310ivnhga54r71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:15:00raw275,750원275,750원275,000원275,500원115,431
cmuqgmd5z0zw610ivrb3ejpcxstock-5m000660:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmd5w0zw510ivqgmuli521
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 13:15:00raw1,844,000원1,845,000원1,841,000원1,842,000원19,508
cmuqgmd680zw810ivut5m7kjgstock-5m005380:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmd640zw710ivx4lcc7ft1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 13:15:00raw344,000원344,250원344,000원344,000원3,234
cmuqgmd6h0zwa10ivuyyukg82stock-5m066570:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmd6d0zw910iv9g04sfxa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 13:15:00raw213,500원214,000원213,000원213,000원1,916
cmuqgmd6q0zwc10iv6lshxutfstock-5m035420:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmd6m0zwb10ivkj4ghsne1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 13:15:00raw191,400원191,500원191,300원191,400원2,741
cmuqgmd6y0zwe10ivtv92bs6hstock-5m035720:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmd6v0zwd10iv3p7ixs9e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 13:15:00raw33,100원33,150원33,100원33,150원6,475
cmuqgmd760zwg10iv8bs191wwstock-5m006400:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmd730zwf10ivo15s1qrk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 13:15:00raw522,000원524,000원521,000원523,000원1,405
cmuqgmd7f0zwi10iv53tpelatstock-5m051910:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmd7b0zwh10iv7fsud0bb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 13:15:00raw258,000원259,000원258,000원259,000원705
cmuqgmd7n0zwk10ivsc52s92kstock-5m005490:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmd7k0zwj10ivtsxu1bfg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 13:15:00raw308,000원309,000원308,000원308,500원1,194
cmuqgmd7v0zwm10ivus7gjqw4stock-5m000270:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmd7r0zwl10iv6yr1jfs81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:15:00raw111,900원112,000원111,800원111,900원5,833
cmuqgmd840zwo10iv90dsamrbstock-5m105560:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmd800zwn10ivpwnjzcvr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 13:15:00raw166,800원167,000원166,800원166,800원3,231
cmuqgmd8d0zwq10ivotjz3145stock-5m055550:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmd8a0zwp10iv84i69gei1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 13:15:00raw104,600원104,800원104,600원104,600원7,823
cmuqgmd8m0zws10ivga4zrmg7stock-5m207940:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmd8i0zwr10ivv2f6vms71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:15:00raw1,366,000원1,366,000원1,365,000원1,365,000원251
cmuqgmd8v0zwu10ivko2yybb1stock-5m373220:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmd8s0zwt10ivfnwn0xme1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 13:15:00raw364,000원364,500원364,000원364,500원335
cmuqgmd940zww10ivvcum5iqxstock-5m012330:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmd910zwv10ivdwaiprte1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 13:15:00raw380,000원381,000원380,000원380,500원754
cmuqgmd9s0zwy10iven0hrbcvstock-5m096770:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmd9j0zwx10ivsj0o6ygk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 13:15:00raw151,200원152,000원151,000원151,800원11,654
cmuqgmdaf0zx010ivkf0zjfswstock-5m028260:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmda90zwz10iv9l33rs791
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 13:15:00raw343,500원344,000원343,500원343,500원1,278
cmuqgmdap0zx210iv717nhdcgstock-5m034730:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmdal0zx110ivmkwce0a81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:15:00raw576,000원578,000원575,000원577,000원1,201
cmuqgmday0zx410iv1f6bv8c0stock-5m030200:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmdav0zx310iv8ldw85al1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 13:15:00raw51,900원52,000원51,900원52,000원611
cmuqgzdyl0zyy10ivayzz35kjstock-5m006400:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgzdyh0zyx10ivuaj4c2oq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 13:20:00raw524,000원524,000원522,000원523,000원1,196
cmuqgsti60zyk10ivnamess0cstock-5m017670:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgsti20zyj10ivnqxev1yc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 13:20:00raw87,600원87,700원87,500원87,700원1,893
cmuqgsthw0zyi10iv93rjml2qstock-5m030200:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgstht0zyh10ivchjrbsl21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 13:20:00raw52,000원52,000원51,900원52,000원4,460
cmuqgstho0zyg10ivf0e91t0ystock-5m015760:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgsthl0zyf10iv8dvxlard1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 13:20:00raw29,850원29,900원29,850원29,850원3,954
cmuqgstc50zx810ivdw08zaucstock-5m005930:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgstbv0zx710iv0bwb0u621
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:20:00raw275,500원276,000원275,000원275,500원89,474
cmuqgsth70zyc10iv5tt5t7xustock-5m003550:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgsth40zyb10ivjmvysnoc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 13:20:00raw110,000원110,000원109,900원110,000원584
cmuqgstgr0zy810ivt8udi5c5stock-5m034730:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgstgo0zy710ivrci42znq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:20:00raw577,000원578,000원577,000원577,000원694
cmuqgstgi0zy610iv6j19e72nstock-5m028260:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgstgf0zy510iv674yhb6h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 13:20:00raw343,500원344,000원343,000원343,500원1,802
cmuqgstg90zy410ivjst68282stock-5m096770:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgstg40zy310ivrzh5nf4f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 13:20:00raw151,800원152,200원151,800원151,900원18,149
cmuqgstfz0zy210iv6bdtn7zostock-5m012330:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgstfv0zy110ivo5o850if1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 13:20:00raw380,500원381,000원380,000원380,500원585
cmuqgstfp0zy010ivjfwm5i6kstock-5m373220:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgstfl0zxz10ivibl21ffq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 13:20:00raw364,500원364,500원364,000원364,000원477
cmuqgstfg0zxy10ivkxt3pw82stock-5m207940:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgstfc0zxx10ivkh7wxstc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:20:00raw1,365,000원1,366,000원1,362,000원1,362,000원1,355
cmuqgstf60zxw10ivxjvxs9vgstock-5m055550:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgstf20zxv10iv9w4hsszm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 13:20:00raw104,700원104,800원104,600원104,700원3,362
cmuqgstex0zxu10iv0q8c9ysdstock-5m105560:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgstet0zxt10ivykq2xzxj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 13:20:00raw166,800원167,000원166,800원167,000원3,088
72,157건 중 71,501–71,550← 이전1431 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬