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
cmuqf6wyp0zlq10ivlugjfhv9stock-5m005930:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6wy70zlp10ivtmhdn89w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:35:00raw276,500원276,500원275,500원276,000원82,181
cmuqf0k1c0zl010iv7w0ho8jjstock-5m000270:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0k170zkz10ivee70gn201
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:30:00raw112,000원112,100원112,000원112,100원3,712
cmuqf0k1r0zl210ivezz9kj8ustock-5m105560:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0k1n0zl110ivsmgwtodi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 12:30:00raw166,700원167,000원166,700원167,000원2,746
cmuqf0k200zl410ivxxu4o48sstock-5m055550:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:21cmuqf0k1x0zl310ivckrveb1r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 12:30:00raw104,400원104,400원104,300원104,400원2,256
cmuqf0k2a0zl610ivn8q6cr0jstock-5m207940:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:212026-10-02 12:40:21cmuqf0k260zl510iva2gxa0m61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:30:00raw1,368,000원1,369,000원1,368,000원1,368,000원156
cmuqf0k2j0zl810ivmv92a283stock-5m373220:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:212026-10-02 12:40:21cmuqf0k2g0zl710ivuw6xww8r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 12:30:00raw363,500원364,000원363,500원363,500원754
cmuqf0k2s0zla10ivlro13ryostock-5m012330:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:212026-10-02 12:40:21cmuqf0k2p0zl910iv53sabrno1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 12:30:00raw381,500원381,500원381,000원381,000원430
cmuqf0k3t0zli10ivby906q25stock-5m003550:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:212026-10-02 12:40:21cmuqf0k3q0zlh10ivw05z3rwq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 12:30:00raw109,900원110,100원109,900원110,000원370
cmuqf0k320zlc10ivk5p2syehstock-5m096770:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:212026-10-02 12:40:21cmuqf0k2y0zlb10ivsqvv8jmw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 12:30:00raw149,700원150,500원149,700원150,500원23,247
cmuqf0k0a0zkw10ivfu7ty9o5stock-5m068270:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0k010zkv10ivly3h0fq41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 12:30:00raw182,100원182,300원182,000원182,200원1,388
cmuqf0k3k0zlg10iv6yfdnn87stock-5m028260:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:212026-10-02 12:40:21cmuqf0k3g0zlf10ivm04u637l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 12:30:00raw344,000원344,000원343,500원343,500원815
cmuqf0jzk0zku10ivj3x636exstock-5m006400:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0jzb0zkt10ivyfuaiydy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 12:30:00raw523,000원525,000원522,000원525,000원1,662
cmuqf0jyv0zks10ivj2nf1nnfstock-5m035720:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0jyp0zkr10iv1k3npy0c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 12:30:00raw33,100원33,150원33,050원33,100원8,869
cmuqf0jy80zkq10ivjd62q7e5stock-5m035420:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0jxz0zkp10ivu9m0yfp01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 12:30:00raw191,200원191,300원191,100원191,100원2,656
cmuqf0jxi0zko10ivjwqhj5u6stock-5m066570:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0jx90zkn10iv11411d351
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 12:30:00raw212,500원213,000원212,000원213,000원4,187
cmuqf0jws0zkm10ivjx3dmdv8stock-5m005380:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0jwn0zkl10ivnihamcl71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 12:30:00raw346,000원346,000원345,500원345,500원1,583
cmuqf0jw60zkk10ivoxmmi6oastock-5m000660:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0jvx0zkj10ivz1wmtrgf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 12:30:00raw1,847,000원1,848,000원1,844,000원1,847,000원17,449
cmuqf0jvg0zki10ivt48xq8bhstock-5m005930:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0jvb0zkh10ivni9917f61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:30:00raw276,000원276,500원275,500원276,000원132,638
cmuqf0k4m0zlo10iv1ey1fodxstock-5m017670:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:212026-10-02 12:40:21cmuqf0k4i0zln10ivwpqunaal1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 12:30:00raw87,500원87,800원87,500원87,700원1,597
cmuqf0k4c0zlm10ivcos9j0jbstock-5m030200:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:212026-10-02 12:40:21cmuqf0k490zll10iv5axeayhq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 12:30:00raw52,000원52,000원51,900원52,000원518
cmuqf0k430zlk10ivr6bq6pm1stock-5m015760:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:212026-10-02 12:40:21cmuqf0k3z0zlj10iv3v1j172z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 12:30:00raw29,900원29,950원29,850원29,850원13,100
cmuqf0k0v0zky10ivuv79ukjdstock-5m005490:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0k0o0zkx10ivkej0lwnm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 12:30:00raw308,000원309,000원308,000원308,500원1,860
cmuqf6x3v0zmu10ivqnh5ys61stock-5m034730:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x3r0zmt10iv0t1m8vxv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:30:00raw576,000원577,000원575,000원576,000원626
cmuqf6x0r0zm610ivsls92y4sstock-5m051910:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x0o0zm510ivt0erf4zl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 12:30:00raw257,500원258,500원257,500원258,500원496
cmuqf6x0j0zm410ivk050hn8vstock-5m051910:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x0f0zm310ivzk6g6ja91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 12:25:00raw258,000원258,500원257,000원258,500원2,276
cmuqeu28q0zja10ivw0f0d7uhstock-5m005930:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:172026-10-02 12:35:17cmuqeu28m0zj910ivc4k6mxa01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:25:00raw276,500원276,500원276,000원276,000원75,799
cmuqeu28z0zjc10ivq60gfrilstock-5m000660:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:172026-10-02 12:35:17cmuqeu28w0zjb10ivgw66rbz21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 12:25:00raw1,848,000원1,849,000원1,845,000원1,846,000원20,650
cmuqeu2970zje10ivqaoczvi0stock-5m005380:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:172026-10-02 12:35:17cmuqeu2940zjd10ivbe4bjnmb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 12:25:00raw345,500원346,000원345,500원345,500원1,955
cmuqeu29g0zjg10ivmmywe87ostock-5m066570:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu29c0zjf10ivyefxqbwb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 12:25:00raw212,500원213,000원212,500원212,500원2,536
cmuqeu29o0zji10ivki9s8o4ostock-5m035420:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu29l0zjh10ivumw2xjti1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 12:25:00raw191,200원191,300원191,100원191,200원7,757
cmuqeu29w0zjk10ivc0lugtfustock-5m035720:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu29t0zjj10ivomx0q8x61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 12:25:00raw33,100원33,150원33,050원33,100원11,212
cmuqeu2ck0zk410ivrvbm1pajstock-5m012330:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2cf0zk310ivm8jtrm371
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 12:25:00raw381,000원381,500원381,000원381,000원1,056
cmuqeu2bz0zk010ivpstsuu2ystock-5m207940:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2bv0zjz10ivayqhbttz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:25:00raw1,368,000원1,369,000원1,367,000원1,367,000원617
cmuqeu2bp0zjy10ivdlx4blh1stock-5m055550:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2bm0zjx10ivoidma2kz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 12:25:00raw104,300원104,500원104,300원104,400원6,960
cmuqeu2bg0zjw10ivzuw23tsfstock-5m105560:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2bc0zjv10iv4o377uvf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 12:25:00raw166,900원167,100원166,700원166,700원5,114
cmuqeu2df0zka10iv5irgtinxstock-5m003550:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2db0zk910ivwhyrra4r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 12:25:00raw110,200원110,300원109,900원110,000원1,755
cmuqeu2e90zkg10iv2n7733rrstock-5m017670:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2e30zkf10ivngxpzr631
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 12:25:00raw87,700원87,800원87,500원87,500원6,333
cmuqeu2dx0zke10ivj2uivnhxstock-5m030200:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2du0zkd10ivvh345s1o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 12:25:00raw52,000원52,000원51,900원51,900원748
cmuqeu2do0zkc10ivuik6lo5astock-5m015760:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2dl0zkb10ivcm043jmr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 12:25:00raw29,900원29,950원29,900원29,900원13,045
cmuqeu2ax0zjs10ivz4909tyustock-5m005490:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2at0zjr10iva411e2fv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 12:25:00raw308,500원309,000원308,000원308,000원856
cmuqf0k3c0zle10ivzlf767wgstock-5m028260:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:40:212026-10-02 12:40:21cmuqf0k380zld10ivf31z8eyz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 12:25:00raw344,500원345,000원343,500원343,500원1,450
cmuqeu2ad0zjo10ivsf56e2mhstock-5m006400:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2a90zjn10ivnrb26vy71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 12:25:00raw523,000원523,000원522,000원523,000원706
cmuqeu2an0zjq10ivra7l9crcstock-5m068270:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2aj0zjp10ivo5u26bw81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 12:25:00raw182,100원182,200원181,900원182,000원3,051
cmuqeu2b60zju10ivj3a4up8tstock-5m000270:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2b30zjt10iv3r1faqnn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:25:00raw112,300원112,300원112,000원112,100원6,399
cmuqeu2d50zk810iv9oq4v6uystock-5m034730:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2d10zk710iv8ads8ne41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:25:00raw577,000원579,000원576,000원576,000원838
cmuqeu2cu0zk610ivi8v89i4mstock-5m096770:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2cq0zk510ivziboe6881
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 12:25:00raw149,900원149,900원149,400원149,700원4,813
cmuqeu2ca0zk210ivjx7sgv21stock-5m373220:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2c60zk110ivr54c5ec21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 12:25:00raw363,500원364,000원363,000원363,500원1,124
cmuqeu2a50zjm10iv8qyvohlkstock-5m006400:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2a10zjl10ivfex2fjwm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 12:20:00raw524,000원524,000원522,000원522,000원707
cmuqenq6j0zi810ivw0bn5uopstock-5m066570:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq6f0zi710iv78qlz0ft1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 12:20:00raw213,500원213,500원212,500원213,000원1,603
cmuqenq690zi610ivau8lp2ncstock-5m005380:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq650zi510ivz2him52u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 12:20:00raw345,500원346,000원345,500원346,000원1,860
122,217건 중 48,651–48,700← 이전974 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬