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
cmuqbmbxt0yxg10ivgvip8muvstock-5m030200:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbxp0yxf10ivq56ogsdg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 10:55:00raw51,700원51,900원51,700원51,900원2,554
cmuqbmby20yxi10ivij1tbnhgstock-5m017670:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbxz0yxh10iva8i4r8i41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 10:55:00raw88,500원88,500원88,200원88,400원7,641
cmuqbsxmj0yxy10ivnixabp92stock-5m051910:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxmg0yxx10ivwaex9eiq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 10:55:00raw258,500원259,000원257,500원258,500원1,523
cmuqbmbtf0ywo10iv9bo4654cstock-5m006400:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbta0ywn10ivvtz8pdzb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 10:55:00raw522,000원524,000원521,000원523,000원3,259
cmuqbmbtt0ywq10ivl3jmmiahstock-5m068270:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbto0ywp10iv4shq7y5b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 10:55:00raw181,400원181,800원181,200원181,300원3,645
cmuqbmbu70yws10iv33oovz9istock-5m005490:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbu20ywr10ivy2w3n1qu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 10:55:00raw309,000원310,000원308,000원309,500원4,222
cmuqbmbr80ywc10ivnpryhungstock-5m005930:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbr40ywb10ivzd4r2dxj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:55:00raw276,000원276,500원275,500원275,750원110,579
cmuqbmbsy0ywm10iv9adf88g7stock-5m035720:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbst0ywl10iv26gbqzgv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:55:00raw33,050원33,150원33,050원33,150원10,514
cmuqbmbsk0ywk10ivo73hq3ncstock-5m035420:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbsf0ywj10ivscw8u7x91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 10:55:00raw191,500원191,800원191,400원191,500원3,369
cmuqbmbs60ywi10ivf8ss3mzwstock-5m066570:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbs10ywh10ivyueef3ms1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 10:55:00raw211,500원212,500원211,000원212,000원7,427
cmuqbmbru0ywg10ivexuxikgbstock-5m005380:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbrp0ywf10iviptcl98m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:55:00raw345,000원346,000원345,000원346,000원6,609
cmuqbg50q0yva10ivaak9fktostock-5m035720:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg50n0yv910ivxuqmcclc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:50:00raw33,100원33,100원33,050원33,100원10,764
cmuqbg5190yve10ivdx4y5te9stock-5m051910:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg5150yvd10ivyhoi495l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 10:50:00raw258,500원259,000원257,500원258,500원1,263
cmuqbg51j0yvg10ivrs556go2stock-5m068270:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg51f0yvf10ivsjp137rv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 10:50:00raw181,300원181,900원181,000원181,500원3,257
cmuqbg51u0yvi10iv5qpzxmczstock-5m005490:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg51q0yvh10iv2mdyc82f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 10:50:00raw309,000원309,500원308,500원308,500원491
cmuqbg5230yvk10iveydg2pmfstock-5m000270:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg51z0yvj10ivk15fu9t61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:50:00raw112,000원112,300원112,000원112,200원7,715
cmuqbg52l0yvo10iv88dh5gxtstock-5m105560:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg52i0yvn10ivum5p5m4j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 10:50:00raw167,000원167,300원166,900원167,200원3,889
cmuqbg52w0yvq10ivgajkjlihstock-5m055550:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg52s0yvp10iv7jv16xc61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 10:50:00raw104,200원104,200원104,100원104,200원4,424
cmuqbg5370yvs10ivipsq4suqstock-5m207940:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg5330yvr10ivusmozdys1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:50:00raw1,371,000원1,372,000원1,369,000원1,372,000원1,061
cmuqbg53h0yvu10ivb98xl363stock-5m373220:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg53d0yvt10ivkckzhfa01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 10:50:00raw363,500원363,500원363,000원363,500원494
cmuqbg53q0yvw10iv4hw1u4yxstock-5m012330:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg53m0yvv10ivoz331asu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 10:50:00raw378,000원379,000원378,000원379,000원866
cmuqbg5410yvy10iv7360xbxgstock-5m096770:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg53x0yvx10ivrc7vdchd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 10:50:00raw148,600원148,600원147,800원147,900원9,744
cmuqbg54e0yw010iv90xqvzqpstock-5m028260:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg54a0yvz10ivqs25fvod1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:50:00raw343,500원346,000원343,500원345,000원3,564
cmuqbg54o0yw210ivr50twt4ystock-5m034730:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg54k0yw110ivteud4lpf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:50:00raw568,000원572,000원568,000원572,000원1,129
cmuqbg54z0yw410ivkaa917tdstock-5m003550:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg54v0yw310ivrkhi75jg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:50:00raw109,800원109,900원109,700원109,900원954
cmuqbg5590yw610ivisaps2ldstock-5m015760:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg5550yw510ivrzyjpxsu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 10:50:00raw29,900원29,950원29,850원29,900원10,433
cmuqbg55i0yw810ivyhnl7xlsstock-5m030200:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg55f0yw710ivxo22gbmh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 10:50:00raw51,900원51,900원51,700원51,700원1,470
cmuqbg55s0ywa10ivglvsy78pstock-5m017670:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg55o0yw910ivg53du61z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 10:50:00raw87,900원88,500원87,900원88,400원5,257
cmuqbg4zg0yv010ivjrozc02gstock-5m005930:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg4zb0yuz10iv12nshkg61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:50:00raw274,500원276,000원274,250원275,500원160,008
cmuqbg4zq0yv210iv6nr9z0cistock-5m000660:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg4zm0yv110ivy022a70d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 10:50:00raw1,834,000원1,841,000원1,834,000원1,838,000원17,847
cmuqbg4zz0yv410ivikob8tjwstock-5m005380:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg4zv0yv310ivuje75wxm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:50:00raw345,000원345,500원345,000원345,000원2,568
cmuqbg5080yv610ivuc5mhcoistock-5m066570:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg5050yv510ivbu6fdxx11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 10:50:00raw211,000원211,500원210,500원211,500원2,768
cmuqbg50h0yv810iv9ctyfw7wstock-5m035420:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg50d0yv710ivfsujpc0j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 10:50:00raw191,100원191,600원191,100원191,600원3,689
cmuqbg50z0yvc10ivxvj0liaastock-5m006400:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg50w0yvb10ivk5havoxy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 10:50:00raw521,000원523,000원521,000원521,000원2,198
cmuqb9juf0yum10ivs27ft3i1stock-5m096770:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jub0yul10ivohhekb7j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 10:45:00raw148,400원148,900원148,200원148,600원10,472
cmuqb9jup0yuo10iv1wnm3szjstock-5m028260:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jul0yun10ivc23uaweu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:45:00raw341,500원344,000원341,500원344,000원2,036
cmuqb9jrg0yty10ivkhklxcb1stock-5m006400:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jrc0ytx10iv3b6kvskr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 10:45:00raw522,000원522,000원521,000원522,000원930
cmuqb9juy0yuq10iv61oozs5dstock-5m034730:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9juv0yup10ivn76o61fw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:45:00raw569,000원569,000원568,000원568,000원370
cmuqb9jv80yus10ivnqe5twytstock-5m003550:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jv50yur10ivq4mw6v5z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:45:00raw109,700원109,800원109,500원109,800원1,145
cmuqb9jvi0yuu10ivhr075857stock-5m015760:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jvf0yut10ivn766hr0z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 10:45:00raw29,950원29,950원29,900원29,900원2,421
cmuqb9jvs0yuw10ivi8l74nn7stock-5m030200:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jvo0yuv10ivde54e5y51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 10:45:00raw51,800원51,900원51,800원51,900원1,398
cmuqb9jw10yuy10ivn1f9u0justock-5m017670:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jvy0yux10ivvnpejimy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 10:45:00raw88,300원88,300원87,900원88,000원5,194
cmuqb9jtx0yui10ivq4bg97kwstock-5m012330:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jtt0yuh10iv3xgvyt3h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 10:45:00raw378,500원378,500원378,000원378,500원752
cmuqb9jtn0yug10ivnbrckdo8stock-5m373220:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jtj0yuf10ivjzu7xvhx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 10:45:00raw363,500원364,000원363,000원363,000원479
cmuqb9jrx0yu210ivluyt64s3stock-5m051910:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jrt0yu110ivha4vrsmo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 10:45:00raw258,000원258,500원258,000원258,000원663
cmuqb9js70yu410ivky03gi4dstock-5m068270:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9js30yu310ivn2rdfd2q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 10:45:00raw181,300원181,500원180,900원181,100원4,743
cmuqb9jtd0yue10ivkqdbw7w5stock-5m207940:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jta0yud10ivp6hd8i881
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:45:00raw1,379,000원1,380,000원1,370,000원1,371,000원1,426
cmuqb9jt40yuc10iv3mwaykj0stock-5m055550:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jt00yub10iv7hzwtlhw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 10:45:00raw104,100원104,200원104,000원104,200원4,991
cmuqb9jsv0yua10ivlj2fimoestock-5m000270:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jss0yu910iv71yliqti1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:45:00raw112,000원112,100원111,900원112,100원8,631
cmuqb9jsm0yu810ivvh7zhjvzstock-5m005490:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jsi0yu710ival12n0e71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 10:45:00raw309,500원309,500원308,500원309,000원1,039
122,217건 중 49,101–49,150← 이전983 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬