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
cmuqd8bxt0z8610ivotwo9ybzstock-5m006400:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8bxp0z8510iv78iup3dx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 11:40:00raw525,000원525,000원523,000원524,000원1,287
cmuqd8bzv0z8m10ivitytlpaystock-5m373220:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8bzr0z8l10ivcxlj2gj71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 11:40:00raw363,500원364,000원363,500원364,000원607
cmuqd8c160z8w10ivp7btqm9lstock-5m003550:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8c110z8v10ivsuaoombf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:40:00raw109,900원110,000원109,700원110,000원645
cmuqd8c1y0z9210iv7blk173xstock-5m017670:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8c1u0z9110ivuowkvpcs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 11:40:00raw88,100원88,200원88,100원88,100원2,430
cmuqd1v600z7i10ivv6a1yh42stock-5m028260:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v5w0z7h10ivwam62tro1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 11:35:00raw344,000원345,000원343,500원344,000원2,171
cmuqd1v1j0z6k10iv1br66ipnstock-5m005930:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v150z6j10iv6fgsbehb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:35:00raw276,000원276,500원275,500원276,000원118,365
cmuqd1v1t0z6m10iv12c96v9rstock-5m000660:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v1p0z6l10iv1d3m57ku1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 11:35:00raw1,835,000원1,839,000원1,833,000원1,834,000원17,572
cmuqd1v220z6o10ivks15e0nystock-5m005380:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v1z0z6n10iv3jqzfwyh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 11:35:00raw345,000원345,500원345,000원345,000원1,596
cmuqd1v2c0z6q10iv92lio3q1stock-5m066570:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v280z6p10iv0m95c7lp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 11:35:00raw213,000원213,500원212,500원213,000원4,102
cmuqd1v2k0z6s10ivvbwxmdffstock-5m035420:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v2h0z6r10iv1o1hcsce1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 11:35:00raw191,200원191,400원191,200원191,300원2,389
cmuqd1v2t0z6u10ivg5n2ell4stock-5m035720:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v2q0z6t10iv46o3pehf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:35:00raw33,100원33,150원33,050원33,150원5,772
cmuqd1v330z6w10ivxeqh14hwstock-5m006400:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v2y0z6v10ivkw1x9wvr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 11:35:00raw524,000원525,000원524,000원525,000원1,085
cmuqd1v3c0z6y10ivwzia7o75stock-5m051910:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v380z6x10iv69pvwn1d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 11:35:00raw259,000원259,000원258,000원258,500원694
cmuqd1v750z7s10ivm1p81qmrstock-5m017670:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v720z7r10iv414md3761
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 11:35:00raw88,200원88,200원88,000원88,100원3,947
cmuqd1v6x0z7q10iv2xjpyvcrstock-5m030200:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v6u0z7p10iv30k1d6891
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 11:35:00raw51,700원51,800원51,700원51,700원322
cmuqd1v3m0z7010ivedgj2vblstock-5m068270:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v3i0z6z10ivu5qc8igx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 11:35:00raw181,950원182,200원181,700원181,900원2,199
cmuqd1v3w0z7210ivf7mcq6n0stock-5m005490:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v3s0z7110iv33b58by21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 11:35:00raw309,500원310,000원309,000원309,000원1,120
cmuqd1v460z7410iv9g5emv9bstock-5m000270:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v420z7310ivfrfj0y151
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:35:00raw112,000원112,100원112,000원112,100원2,575
cmuqd1v4g0z7610ivyyvgd0cvstock-5m105560:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v4c0z7510ivj6vp9za31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 11:35:00raw167,100원167,300원166,700원166,700원6,756
cmuqd1v4p0z7810ivu1ikz9erstock-5m055550:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v4l0z7710ivjvsm5r0q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 11:35:00raw104,400원104,400원104,100원104,100원9,645
cmuqd1v4z0z7a10ivmkga6wyystock-5m207940:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v4v0z7910ivsmqdhd7z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:35:00raw1,371,000원1,371,000원1,368,000원1,369,000원575
cmuqd1v580z7c10iv9fvjzaw5stock-5m373220:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v540z7b10ivyrme7vkz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 11:35:00raw364,000원364,000원363,500원363,500원1,707
cmuqd1v5h0z7e10ivpfra6bitstock-5m012330:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v5e0z7d10iv9rpbrv1m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 11:35:00raw380,000원380,500원380,000원380,500원1,039
cmuqd1v5r0z7g10ivwlllt9jtstock-5m096770:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v5n0z7f10ivhfdgyn8q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 11:35:00raw149,200원149,500원148,700원149,400원9,794
cmuqd1v6p0z7o10ivgcpawbwpstock-5m015760:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v6m0z7n10ivel86hv901
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 11:35:00raw29,900원29,950원29,900원29,900원5,186
cmuqd1v680z7k10ivx85cdrehstock-5m034730:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v650z7j10ivjuarr1l11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:35:00raw573,000원575,000원573,000원573,000원718
cmuqd1v6h0z7m10iv2jeqwh9ostock-5m003550:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v6d0z7l10ivvhtesyml1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:35:00raw110,100원110,100원109,900원109,900원1,253
cmuqcvg7b0z6i10iv9euxe7lfstock-5m017670:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg770z6h10ivpnz0hth61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 11:30:00raw88,200원88,500원88,100원88,200원3,373
cmuqcvg700z6g10ivrd1i6lytstock-5m030200:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg6w0z6f10ivrvqjxzxl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 11:30:00raw51,800원51,800원51,700원51,700원1,069
cmuqcvg100z5c10ivgirzfknystock-5m035420:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg0x0z5b10ivqpptg33k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 11:30:00raw191,200원191,500원191,200원191,200원4,158
cmuqcvg1a0z5e10ivtdgz50s6stock-5m035720:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg160z5d10ivb5864va51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:30:00raw33,100원33,150원33,050원33,100원15,027
cmuqcvg040z5610ivgrbg0passtock-5m000660:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg000z5510ivzsnxyxcb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 11:30:00raw1,834,000원1,837,000원1,832,000원1,836,000원13,558
cmuqcvg0g0z5810ivjdxqd6v0stock-5m005380:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg0c0z5710iv87dpfhay1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 11:30:00raw345,500원345,500원345,000원345,000원1,973
cmuqcvg1w0z5i10ivg8rm0tb5stock-5m006400:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg1o0z5h10iv9ridzz7g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 11:30:00raw525,000원525,000원524,000원525,000원492
cmuqcvg2l0z5k10iv46yamtifstock-5m051910:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg2d0z5j10ivrxdy2qxm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 11:30:00raw259,500원259,500원258,500원258,500원1,364
cmuqcvg340z5m10ivdg61k3n1stock-5m068270:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg300z5l10ivnm7ajlum1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 11:30:00raw181,900원182,000원181,900원182,000원583
cmuqcvg3d0z5o10ivhi4q0hdpstock-5m005490:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg3a0z5n10ivox84r6fw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 11:30:00raw310,000원310,500원309,000원309,500원1,381
cmuqcvg3n0z5q10iv5mtqk43jstock-5m000270:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg3j0z5p10iv4uy0pam01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:30:00raw112,000원112,200원112,000원112,000원7,422
cmuqcvfzt0z5410ivwopbuaz8stock-5m005930:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvfzo0z5310ivlvyn9erd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:30:00raw275,500원276,000원275,500원275,750원54,643
cmuqcvg450z5u10iv540wdjugstock-5m105560:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg410z5t10ivf57lmy2q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 11:30:00raw167,000원167,300원167,000원167,100원2,084
cmuqcvg4f0z5w10ivpy6ob2rdstock-5m055550:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg4b0z5v10iv48crjw1z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 11:30:00raw104,300원104,400원104,300원104,300원8,448
cmuqcvg4o0z5y10ivxh81pi6ustock-5m207940:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg4k0z5x10iv1uvd4e521
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:30:00raw1,369,000원1,371,000원1,369,000원1,370,000원227
cmuqcvg4y0z6010ivgv132l96stock-5m373220:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg4u0z5z10iv0eahum0h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 11:30:00raw364,000원365,000원363,000원363,500원3,281
cmuqcvg570z6210ivlkmtg1rgstock-5m012330:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg540z6110ivdh5o21py1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 11:30:00raw380,500원380,500원380,000원380,000원601
cmuqcvg5g0z6410iv75n6z7owstock-5m096770:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg5c0z6310ivrzqedu8f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 11:30:00raw149,800원149,900원149,200원149,200원8,266
cmuqcvg5q0z6610ivnbbjgjspstock-5m028260:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg5m0z6510ivackbtswt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 11:30:00raw344,000원344,500원343,500원344,000원971
cmuqcvg5y0z6810ivemtc5lhsstock-5m034730:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg5v0z6710ivsssc72u31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:30:00raw573,000원575,000원573,000원573,000원715
cmuqcvg0r0z5a10ivw2jos5jdstock-5m066570:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg0n0z5910ivfunm0xpz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 11:30:00raw213,500원213,500원212,500원212,750원2,273
cmuqcvg6g0z6c10iv69mhyrb4stock-5m003550:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg6c0z6b10iviqb4yw341
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:30:00raw109,900원110,100원109,900원110,100원696
cmuqcvg6q0z6e10ivjbpqy04istock-5m015760:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg6m0z6d10ivig41hece1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 11:30:00raw29,925원29,950원29,900원29,900원2,229
122,217건 중 48,901–48,950← 이전979 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬