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
cmuqhc751101o10ivcajpbtk7stock-5m005490:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc74x101n10ivezlnqj0f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 13:30:00raw308,000원308,500원307,500원308,000원201
cmuqh5q39100410iviu7ldeshstock-5m066570:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q36100310ivucofb2t41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 13:30:00raw213,500원214,000원213,000원214,000원4,362
cmuqh5q30100210ivtlm6j3e0stock-5m005380:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q2x100110iv2tp1dtda1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 13:30:00raw344,500원344,500원344,000원344,000원2,383
cmuqh5q2r100010iv7l3aljngstock-5m000660:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q2o0zzz10ivb01kp6fw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 13:30:00raw1,846,000원1,848,000원1,844,000원1,846,000원17,139
cmuqh5q2h0zzy10ivjax0xz4estock-5m005930:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q1q0zzx10ivn0v2u9ai1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:30:00raw275,750원276,500원275,750원276,000원129,483
cmuqhc758101q10ivlklu84lnstock-5m005490:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc755101p10iv73aqwuw71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 13:35:00raw308,000원308,500원307,500원308,000원990
cmuqhc71e101610ivg3hn0vcsstock-5m005930:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc714101510ivd4hsbnha1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:35:00raw276,250원276,500원276,000원276,000원78,450
cmuqhc726101810ivssw1t46sstock-5m000660:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc71x101710iv0n7qvcvt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 13:35:00raw1,846,000원1,848,000원1,843,000원1,848,000원15,505
cmuqhc72r101a10ivt4ayipl3stock-5m005380:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc72m101910ivrgwkxzoa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 13:35:00raw344,000원344,500원344,000원344,000원2,681
cmuqhc734101c10iv7z8g35wxstock-5m066570:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc72z101b10ivj8u7976c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 13:35:00raw214,000원214,000원213,500원214,000원1,160
cmuqhc73j101e10ivw1oe4hagstock-5m035420:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc73d101d10ivyw8ovw9g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 13:35:00raw191,800원191,800원191,600원191,700원2,485
cmuqhc73v101g10ivkveeuiykstock-5m035720:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc73r101f10iv88jtqm2r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 13:35:00raw33,150원33,150원33,100원33,150원5,346
cmuqhc749101i10ivnlk31mggstock-5m006400:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc743101h10ivgy7um7vt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 13:35:00raw523,000원524,000원523,000원523,000원905
cmuqhc74i101k10ivnho4i3bkstock-5m051910:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc74f101j10iv9q7khx3s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 13:35:00raw259,000원259,000원258,500원258,500원499
cmuqhc74s101m10ivh162tqkastock-5m068270:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc74n101l10ivpemn194x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 13:35:00raw181,700원182,000원181,500원181,900원1,366
cmuqhc75i101s10iv02ti90j8stock-5m000270:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc75e101r10iv1wo0lmnt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:35:00raw111,900원112,000원111,900원111,900원4,009
cmuqhc75s101u10ivbguk65ugstock-5m105560:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc75o101t10ivdvzh9e071
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 13:35:00raw166,600원166,800원166,600원166,700원3,337
cmuqhc761101w10ivn5to62o8stock-5m055550:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc75y101v10ivht5dj2hv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 13:35:00raw104,600원104,800원104,600원104,700원7,447
cmuqhc76b101y10iv1e6wjcj1stock-5m207940:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc767101x10ivq7gfwsc11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:35:00raw1,358,000원1,358,000원1,357,000원1,357,000원356
cmuqhc76m102010ivk5f72d9jstock-5m373220:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc76i101z10ivecretf6u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 13:35:00raw364,500원365,000원364,500원365,000원524
cmuqhc76v102210ivsr1jwgyxstock-5m012330:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc76r102110ivwood7t971
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 13:35:00raw381,000원381,500원380,500원381,500원918
cmuqhc775102410ivu3qi1oudstock-5m096770:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc771102310iv0act8w811
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 13:35:00raw151,900원152,100원151,800원152,000원6,985
cmuqhc77e102610iv506gl58nstock-5m028260:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc77a102510ivorzdlce51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 13:35:00raw343,500원344,000원343,000원343,000원1,468
cmuqhc77n102810ivf7n336erstock-5m034730:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc77j102710ivv2f71t971
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:35:00raw576,000원577,000원575,000원576,000원818
cmuqhc77x102a10iv7ktcjojostock-5m003550:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc77t102910iv7kfgtuza1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 13:35:00raw110,100원110,100원110,000원110,100원429
cmuqhc787102c10ivvsk7cx3ystock-5m015760:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc784102b10ivqzjpqqkn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 13:35:00raw29,850원29,900원29,850원29,850원5,880
cmuqhc78g102e10iv2knx818bstock-5m030200:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc78d102d10ivcon2kite1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 13:35:00raw51,900원52,000원51,900원51,900원353
cmuqhc78o102g10ivv2mnhsy6stock-5m017670:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc78l102f10ivyze5h49e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 13:35:00raw87,800원87,800원87,600원87,700원1,987
cmuqhimyu103q10iv7np3ux2vstock-5m017670:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimyq103p10ivh2wn7a731
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 13:40:00raw87,600원87,700원87,600원87,700원1,447
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
cmuqhimyl103o10ivwj6kmdsxstock-5m030200:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimyi103n10ivq1jdm4ir1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 13:40:00raw51,900원52,000원51,900원51,900원450
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
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
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
72,157건 중 71,601–71,650← 이전1433 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬