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
cmuqcc61s0z2c10ivuerfb0c1stock-5m096770:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc61p0z2b10ivvzhiwnex1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 11:15:00raw149,400원149,500원149,200원149,400원8,227
cmuqcc61j0z2a10iv31yo1elystock-5m012330:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc61f0z2910ivvlswgxaw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 11:15:00raw380,000원381,000원380,000원381,000원917
cmuqcc61a0z2810iv2eb2bzfzstock-5m373220:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc6160z2710ivy6rdhf771
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 11:15:00raw363,500원365,000원363,500원364,500원1,569
cmuqcc6110z2610ivm6rs20rustock-5m207940:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc60x0z2510iv2w9dryp31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:15:00raw1,375,000원1,376,000원1,373,000원1,375,000원443
cmuqcc60s0z2410ivztfv2iggstock-5m055550:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc60o0z2310ivootdvebe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 11:15:00raw104,400원104,600원104,300원104,400원9,708
cmuqcc60j0z2210iv2jkh5ihistock-5m105560:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc60f0z2110ive6s0ve4r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 11:15:00raw167,000원167,200원166,900원167,000원7,003
cmuqcc63a0z2o10iv50rkeas1stock-5m017670:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc6360z2n10iv8485sdyh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 11:15:00raw88,500원88,700원88,400원88,500원6,783
cmuqcc6310z2m10iv1icov3v5stock-5m030200:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc62x0z2l10ivslkb4qq21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 11:15:00raw51,700원51,800원51,700원51,800원595
cmuqcc62r0z2k10ivzumai3khstock-5m015760:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc62o0z2j10ivd9qz9k3a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 11:15:00raw29,950원30,000원29,900원29,950원8,960
cmuqcc5zh0z1u10ivpp22l472stock-5m051910:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc5zd0z1t10ivkd7q2zql1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 11:15:00raw259,000원260,000원259,000원259,500원1,318
cmuqcc5yw0z1q10iv2tyq2ludstock-5m035720:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc5ys0z1p10ivto9axsbd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:15:00raw33,150원33,200원33,150원33,150원10,824
cmuqcc6090z2010ivolf1l4dastock-5m000270:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc6060z1z10iv9unpwo451
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:15:00raw112,300원112,400원112,200원112,300원4,419
cmuqcc5zz0z1y10ivffmcywdistock-5m005490:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc5zw0z1x10ivmnpka2081
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 11:15:00raw309,500원310,500원309,500원310,250원4,053
cmuqcc5yl0z1o10ivwqtesxdxstock-5m035420:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc5yc0z1n10iv1gpwfx171
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 11:15:00raw191,700원191,800원191,700원191,700원1,359
cmuqcc62j0z2i10ivoajfzc2gstock-5m003550:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc62f0z2h10ivl1o6qxz91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:15:00raw110,200원110,500원110,200원110,200원1,993
cmuqcc5vs0z1g10ivraks89rystock-5m005930:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc5vi0z1f10iv3z64ye6g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:15:00raw276,000원276,500원275,750원276,500원112,098
cmuqcc5wj0z1i10ivnhx8i02qstock-5m000660:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc5wa0z1h10ivp0towaf41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 11:15:00raw1,837,000원1,844,000원1,837,000원1,841,000원20,672
cmuqcc5x60z1k10ivcaimsm1bstock-5m005380:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc5x00z1j10ivnstce94q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 11:15:00raw345,500원346,500원345,500원346,000원5,483
cmuqcc5xw0z1m10iva4cyf4imstock-5m066570:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc5xn0z1l10iva9hp8ys21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 11:15:00raw213,500원214,000원213,000원213,500원5,346
cmuqc5taj0z1c10iv5z90lpodstock-5m030200:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5taf0z1b10iv2q0t2a1g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 11:10:00raw51,800원51,800원51,700원51,800원555
cmuqc5t4y0z0810ivwogqeeuqstock-5m000660:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t4u0z0710ivx6g44o7r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 11:10:00raw1,840,000원1,842,000원1,836,000원1,837,000원14,291
cmuqc5t9t0z1810ivdz9ietmkstock-5m003550:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t9p0z1710iv9a135uic1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:10:00raw110,100원110,300원110,100원110,300원1,710
cmuqc5t580z0a10iv0c4bmeinstock-5m005380:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t550z0910ivscusy2k21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 11:10:00raw345,500원346,000원345,500원345,500원1,561
cmuqc5t5i0z0c10iv12stae88stock-5m066570:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t5e0z0b10ivjtl1qqei1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 11:10:00raw213,000원213,500원212,500원213,500원4,537
cmuqc5t4m0z0610iv7f64xewdstock-5m005930:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t4a0z0510ivdrza57d71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:10:00raw276,000원276,500원275,500원275,750원90,600
cmuqc5t7m0z0s10ivz54w88pestock-5m105560:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t7i0z0r10iv8kqp8i0b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 11:10:00raw167,050원167,200원167,000원167,100원1,909
cmuqc5t7c0z0q10ivuvbft4hzstock-5m000270:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t780z0p10iv7q46z8ge1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:10:00raw112,000원112,400원112,000원112,300원10,444
cmuqc5t730z0o10ivyjnnoeysstock-5m005490:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t6z0z0n10iv144n38x11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 11:10:00raw310,000원310,000원309,500원309,500원320
cmuqc5t6t0z0m10ivvsm9nepwstock-5m068270:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t6p0z0l10ivj9ztvvia1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 11:10:00raw181,900원182,200원181,600원182,100원2,003
cmuqc5t6k0z0k10iv6pos3rurstock-5m051910:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t6g0z0j10ivfbfpo8i01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 11:10:00raw258,500원259,500원258,500원259,500원412
cmuqc5t6a0z0i10iv1hrjioa3stock-5m006400:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t660z0h10iv45l4clzm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 11:10:00raw525,000원525,000원523,000원524,000원998
cmuqc5t600z0g10ivnlt0e8gtstock-5m035720:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t5w0z0f10ivboop3qfj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:10:00raw33,150원33,200원33,100원33,150원6,680
cmuqc5t5r0z0e10iv7xmyd4ylstock-5m035420:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t5n0z0d10ivcl8y4y831
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 11:10:00raw191,700원191,800원191,600원191,700원2,442
cmuqc5t8z0z1210ivyt6ud0zistock-5m096770:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t8v0z1110ivl2oxnfut1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 11:10:00raw149,100원149,500원149,000원149,400원7,869
cmuqc5t980z1410ivs1n6oua2stock-5m028260:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t940z1310ivnkmjzg5d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 11:10:00raw345,000원345,000원343,000원343,500원1,162
cmuqc5t9j0z1610ivo70hv4lqstock-5m034730:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t9e0z1510ivn9cn8rm21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:10:00raw574,000원574,500원573,000원573,000원588
cmuqc5t7v0z0u10iv2z7b5ydwstock-5m055550:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t7r0z0t10iv5qjrp9x71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 11:10:00raw104,500원104,500원104,300원104,500원4,592
cmuqc5t850z0w10ivgcgcnaadstock-5m207940:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t820z0v10iva8k97jgd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:10:00raw1,374,000원1,375,000원1,373,000원1,374,000원180
cmuqc5t8f0z0y10iv1kie6ct9stock-5m373220:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t8b0z0x10iv9mjtto2q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 11:10:00raw364,500원364,500원363,500원363,750원865
cmuqc5t8p0z1010ivpvyi1wljstock-5m012330:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t8l0z0z10ivl31oez911
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 11:10:00raw380,000원380,500원380,000원380,500원1,517
cmuqc5ta50z1a10ivn0t89qehstock-5m015760:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5ta10z1910iv1t3ypulo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 11:10:00raw29,900원29,950원29,900원29,900원2,922
cmuqc5taz0z1e10iv6flkp1lzstock-5m017670:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5tat0z1d10ivofa3ydlx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 11:10:00raw88,500원88,700원88,400원88,400원3,386
cmuqbz6jp0yz810ivfqc6d9tdstock-5m006400:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:172026-10-02 11:15:17cmuqbz6jj0yz710ivlhbiyyrs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 11:05:00raw523,000원525,000원523,000원524,000원539
cmuqbz6k10yza10ivjwtki9ubstock-5m051910:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:172026-10-02 11:15:18cmuqbz6jw0yz910ivafne7d9c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 11:05:00raw259,000원259,000원258,500원259,000원467
cmuqbz6kb0yzc10ivylpt4fnjstock-5m068270:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6k70yzb10iv747xsar91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 11:05:00raw181,700원181,850원181,400원181,850원777
cmuqbz6kl0yze10iv2imffwyistock-5m005490:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6ki0yzd10iv0708dcc51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 11:05:00raw309,000원310,500원309,000원309,500원983
cmuqbz6kw0yzg10ivw9qhyudqstock-5m000270:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6kr0yzf10iv2gi3ku3h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:05:00raw112,100원112,100원112,000원112,000원3,363
cmuqbz6l60yzi10ivdnweh4d4stock-5m105560:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6l20yzh10iv4vpfy4q71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 11:05:00raw166,700원167,050원166,600원167,050원2,762
cmuqbz6lg0yzk10ivlkx79fyqstock-5m055550:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6lc0yzj10iv2g1ua27g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 11:05:00raw104,200원104,500원104,200원104,500원4,272
cmuqbz6lq0yzm10ivkfqbalhdstock-5m207940:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6lm0yzl10ivvuj3joel1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:05:00raw1,371,000원1,373,000원1,370,000원1,373,000원300
122,217건 중 49,001–49,050← 이전981 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬