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
cmuqkju9n10ou10ivc6qyp5w6stock-5m105560:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju9j10ot10ivptmyffo71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 15:05:00raw167,400원167,600원167,100원167,300원6,986
cmuqkju9d10os10ivnlivnielstock-5m000270:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju9910or10iv4kxc3va61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 15:05:00raw112,500원112,500원112,400원112,500원7,259
cmuqkju9310oq10ive7boknkkstock-5m005490:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju8z10op10ivyx0uwiw41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 15:05:00raw311,000원311,000원309,500원310,500원4,701
cmuqkju8u10oo10ivgfbb30tvstock-5m068270:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju8q10on10ivri7qa25o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 15:05:00raw182,500원182,600원182,300원182,300원3,388
cmuqkju8k10om10ivj0qunq4zstock-5m051910:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju8g10ol10iv5nnudvzv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 15:05:00raw262,500원262,500원262,000원262,500원2,973
cmuqkju8210oi10ivba6dzjypstock-5m006400:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju7y10oh10ivqg50yjp11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 15:05:00raw529,000원530,000원528,000원529,000원7,977
cmuqkju7k10oe10ivl0ca3aapstock-5m035420:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju7g10od10ivgvyndq3x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 15:05:00raw192,200원192,300원192,000원192,100원2,644
cmuqkju7b10oc10ivekczfj0kstock-5m066570:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju7710ob10ivyvjicfnj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 15:05:00raw215,500원216,500원215,500원216,000원15,238
cmuqkju7210oa10ivg10yycwdstock-5m005380:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju6y10o910ivjx77k5l01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 15:05:00raw345,500원346,000원345,000원345,500원9,136
cmuqkju6s10o810iva6kdakbsstock-5m000660:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju6o10o710ive1ma1q051
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 15:05:00raw1,837,000원1,846,000원1,837,000원1,845,000원35,217
cmuqkju6h10o610ivmsol2pv8stock-5m005930:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju6610o510ivxuzop1lf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 15:05:00raw275,250원276,000원275,250원275,750원121,930
cmuqkdeap10n210iv9ln5lpqcstock-5m005380:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdeal10n110ivazqkrbbz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 15:00:00raw345,000원345,500원344,750원345,000원5,037
cmuqkdeaf10n010iv4ua3lfz2stock-5m000660:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdeac10mz10ivvvy84vye1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 15:00:00raw1,835,000원1,838,000원1,832,000원1,837,000원19,068
cmuqkdefp10o410ivd940oocxstock-5m017670:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdefm10o310iv419cbcs51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 15:00:00raw87,900원88,100원87,900원88,000원5,534
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
cmuqkdef710o010iv272titwystock-5m015760:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdef310nz10ivokuj5gya1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 15:00:00raw29,900원30,000원29,900원30,000원3,875
cmuqkdeex10ny10ivbt1w1q7vstock-5m003550:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdeet10nx10iv8sjgouhz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 15:00:00raw110,800원111,000원110,800원110,900원1,429
cmuqkdeem10nw10ivakidqml1stock-5m034730:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdeei10nv10ivmqsrhn7r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 15:00:00raw579,000원582,000원579,000원582,000원1,301
cmuqkdeec10nu10ivtnc74o2ustock-5m028260:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdee810nt10iv6tre41691
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 15:00:00raw344,500원345,500원344,500원345,000원3,371
cmuqkdee210ns10ivh7o96n5ustock-5m096770:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdedy10nr10iva11ceyac1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 15:00:00raw154,500원154,600원153,700원154,000원16,197
cmuqkdeds10nq10ivpzswxxtustock-5m012330:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdedo10np10ivv0afi0ka1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 15:00:00raw383,000원383,500원382,500원383,500원3,395
cmuqkdedj10no10ivqwpmfeg2stock-5m373220:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdedf10nn10iv9t5glymq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 15:00:00raw372,000원372,000원371,000원371,500원5,480
cmuqkded910nm10ivd5uhy2qhstock-5m207940:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkded610nl10ivqsq10h221
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 15:00:00raw1,351,000원1,352,000원1,351,000원1,352,000원360
cmuqkded110nk10ivs1pb0ko6stock-5m055550:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdecx10nj10ivekg7ectl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 15:00:00raw105,100원105,300원105,100원105,200원11,322
cmuqkdecs10ni10ivwx0w7ee2stock-5m105560:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdeco10nh10iveo81bqq51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 15:00:00raw167,250원167,500원167,200원167,400원3,950
cmuqkdecj10ng10ivt7forgjastock-5m000270:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdecf10nf10ivh6f71hid1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 15:00:00raw112,300원112,500원112,300원112,400원9,400
cmuqkdeca10ne10iv20ahpz41stock-5m005490:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdec610nd10ivdvobgamh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 15:00:00raw310,500원311,000원310,500원311,000원2,716
cmuqkdec110nc10ivixux9o3ystock-5m068270:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdebx10nb10ivint6zwy21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 15:00:00raw182,700원182,800원182,400원182,500원3,124
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
cmuqkdebr10na10iv589vsp1kstock-5m006400:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdebn10n910iv3q7228xr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 15:00:00raw529,000원529,000원528,000원529,000원3,047
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
cmuqkdebi10n810iv5p2ft7nsstock-5m035720:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdebe10n710ivij90bubl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 15:00:00raw33,300원33,400원33,300원33,300원13,826
cmuqkdeb810n610ivnz3kwpisstock-5m035420:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdeb410n510ivk9evptbm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 15:00:00raw192,000원192,300원192,000원192,100원7,563
cmuqkdeay10n410ivapx6nzd0stock-5m066570:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdeav10n310ivlg1ciadk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 15:00:00raw216,000원216,000원215,500원216,000원5,504
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
122,217건 중 47,951–48,000← 이전960 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬