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
cmuq9awbk0ygm10ive2xsccz5stock-5m028260:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9awbg0ygl10ivfup405v91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:50:00raw342,000원343,000원341,500원342,500원2,086
cmuq9awba0ygk10ivgqo6jgfastock-5m096770:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9awb60ygj10ivtdh5c8ar1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:50:00raw146,300원146,800원146,100원146,500원10,695
cmuq9h7ih0yh810ivcfe9l9k0stock-5m035720:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7id0yh710iv6oyp4ccm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:50:00raw33,300원33,300원33,250원33,275원5,447
cmuq9awb00ygi10ivmdamkujgstock-5m012330:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9awaw0ygh10ivyjk1q3a91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 09:50:00raw383,500원384,500원383,000원384,500원1,246
cmuq9awaq0ygg10ivknq4uepxstock-5m373220:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9awam0ygf10ivbsjzol3l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 09:50:00raw365,500원366,500원365,000원366,000원3,895
cmuq9aw7l0yfu10iv82weainastock-5m066570:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9aw7i0yft10ivx0vxm2na1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 09:50:00raw211,000원211,500원210,500원211,000원3,824
cmuq9aw7b0yfs10ivlwutunwmstock-5m005380:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9aw770yfr10iv69yokzuq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:50:00raw346,750원347,500원346,000원347,000원6,478
cmuq9aw710yfq10ivl06pav2tstock-5m000660:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9aw6x0yfp10iv99tuc04e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 09:50:00raw1,842,000원1,847,000원1,839,000원1,846,000원18,758
cmuq9aw6q0yfo10iv4dj0xb60stock-5m005930:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9aw670yfn10ivyqz5lm3e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:50:00raw275,500원276,000원275,000원275,500원149,959
cmuq9aw860yfy10ivugn8jhe7stock-5m006400:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9aw810yfx10ivvgwkcccu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 09:50:00raw527,000원530,000원526,000원530,000원8,007
cmuq94ctv0yey10ivcympatc1stock-5m105560:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94ctr0yex10iv218jr70d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 09:45:00raw166,900원167,200원166,700원167,100원14,282
cmuq94ctl0yew10ive2f2tpuvstock-5m000270:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cth0yev10ivdxuh8w301
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:45:00raw112,200원112,700원112,100원112,600원13,377
cmuq94ctb0yeu10ivhz42octqstock-5m005490:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94ct80yet10iv3m0h48ix1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 09:45:00raw308,000원308,500원307,500원308,500원3,782
cmuq94ct20yes10ivhmlw515istock-5m068270:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94csy0yer10ivvvga7rso1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 09:45:00raw181,600원182,500원181,400원181,600원8,523
cmuq94css0yeq10ivr9cbbtr3stock-5m051910:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cso0yep10iv4fh7kl791
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 09:45:00raw259,500원260,000원258,500원259,000원1,196
cmuq94csi0yeo10ivllpujbb5stock-5m006400:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94csf0yen10ivvklowrka1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 09:45:00raw526,000원527,000원524,000원527,000원6,807
cmuq94cql0yea10ivg0kxy8l0stock-5m005930:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cqf0ye910ivqcwai11h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:45:00raw274,750원276,000원274,500원275,750원107,798
cmuq94cqy0yec10ivl06afa4bstock-5m000660:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cqu0yeb10iv0i6lj7tr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 09:45:00raw1,836,000원1,844,000원1,834,000원1,842,000원19,944
cmuq94cr80yee10ivlyvluowzstock-5m005380:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cr50yed10ivi0c0f0cx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:45:00raw346,500원347,500원346,000원346,500원6,355
cmuq94crh0yeg10ivi6xlrgamstock-5m066570:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cre0yef10ivv5o5qnwt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 09:45:00raw211,000원211,000원210,500원211,000원1,300
cmuq94cs00yek10ivnt4sgcwzstock-5m035420:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94crw0yej10ivd29bh52g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 09:45:00raw192,100원192,200원192,000원192,000원3,602
cmuq94cs90yem10ivbozszuzostock-5m035720:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cs60yel10ivjoky7zqf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:45:00raw33,300원33,300원33,250원33,250원6,508
cmuq9awa80ygc10ivcizuell9stock-5m207940:20261002:09452026-10-02 09:45:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9awa40ygb10ivsbymw0at1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:45:00raw1,397,000원1,397,000원1,394,000원1,395,000원528
cmuq94cx50yfm10ivt07zbso4stock-5m017670:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cx10yfl10iv9mlbdu051
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 09:45:00raw88,400원88,800원88,400원88,800원7,029
cmuq94cwv0yfk10ivfy81wly0stock-5m030200:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cws0yfj10iv35lq1z5q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 09:45:00raw51,600원51,700원51,600원51,600원1,985
cmuq94cwm0yfi10ivjwa3csrbstock-5m015760:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cwi0yfh10ivomp6nt3u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 09:45:00raw29,950원30,000원29,900원29,950원30,731
cmuq94cw40yfe10ivcdzwa284stock-5m003550:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cw00yfd10ivhy2hkfmf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:45:00raw109,800원110,000원109,600원110,000원802
cmuq94cvu0yfc10ivqtz64i3hstock-5m034730:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cvq0yfb10ivo6m50p191
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:45:00raw571,000원575,000원570,000원575,000원2,040
cmuq94cvj0yfa10ivj8q66hs0stock-5m028260:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cvf0yf910ivzm9xnd7t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:45:00raw340,500원342,500원340,500원341,500원3,100
cmuq94cv90yf810ivywbb5p3hstock-5m096770:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cv50yf710iv1y932gaz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:45:00raw146,600원146,700원145,700원146,250원12,308
cmuq94cuy0yf610ivgra7l7kcstock-5m012330:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cuu0yf510ivigcrwwb91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 09:45:00raw383,000원384,500원383,000원383,500원2,316
cmuq94cuo0yf410iv579c317fstock-5m373220:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cuk0yf310ivvi732ujw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 09:45:00raw365,000원365,500원364,250원365,000원1,288
cmuq94cu50yf010iv9bp7xhj4stock-5m055550:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cu10yez10iv1dkn7ifk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 09:45:00raw104,000원104,000원103,800원103,900원7,790
cmuq8xv7l0ye410ivnz0y2fzystock-5m003550:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv7h0ye310ivpwjvm1me1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:40:00raw109,900원110,200원109,800원109,800원808
cmuq94cwe0yfg10ivchy1c706stock-5m015760:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cwa0yff10iv37o3eko81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 09:40:00raw29,950원30,000원29,950원29,950원5,634
cmuq94cuf0yf210iv3nhqefvhstock-5m373220:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cub0yf110ivpsde5cz11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 09:40:00raw365,000원365,500원364,000원365,000원3,534
cmuq94crr0yei10ivp1pu9e35stock-5m035420:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94crn0yeh10ivgl762y6e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 09:40:00raw192,200원192,300원192,000원192,100원3,104
cmuq8xv830ye810ivnbnu4g82stock-5m017670:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv7z0ye710iveg5az4661
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 09:40:00raw88,300원88,500원88,100원88,400원6,106
cmuq8xv7u0ye610ivejxohu82stock-5m030200:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv7q0ye510ivk4ud24yo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 09:40:00raw51,600원51,700원51,600원51,600원1,805
cmuq8xv7c0ye210iv5sz3ob4estock-5m034730:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv780ye110ivdoakkroc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:40:00raw572,000원574,000원571,000원571,000원1,791
cmuq8xv720ye010iv1xdd28gastock-5m028260:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv6y0ydz10iv8cnrc7c61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:40:00raw341,500원342,000원340,500원341,000원2,385
cmuq8xv6s0ydy10ivp25ofhtsstock-5m096770:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv6o0ydx10ivmifum0c91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:40:00raw146,700원147,400원146,200원146,600원28,268
cmuq8xv6i0ydw10ivdlixhvkostock-5m012330:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv6f0ydv10ivvh9t8yb61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 09:40:00raw383,000원383,500원382,000원383,500원1,471
cmuq8xv690ydu10ivm14ovx4tstock-5m207940:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv640ydt10ivx1vapq6q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:40:00raw1,397,000원1,397,000원1,396,000원1,397,000원147
cmuq8xv5y0yds10iv600sb4sjstock-5m055550:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv5v0ydr10ivglns01ji1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 09:40:00raw104,400원104,400원103,900원104,000원6,418
cmuq8xv5p0ydq10ivdjisnnbgstock-5m105560:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv5l0ydp10iva6i0fq8t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 09:40:00raw167,700원167,800원166,800원166,900원11,592
cmuq8xv5g0ydo10ivc47a3qnlstock-5m000270:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv5c0ydn10ivdxu25jwr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:40:00raw112,500원112,500원112,200원112,200원7,273
cmuq8xv570ydm10ivvd2dtntustock-5m005490:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv520ydl10ivjbnbfoqi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 09:40:00raw307,500원309,000원307,500원308,250원3,725
cmuq8xv4x0ydk10ivaov7zjsrstock-5m068270:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv4t0ydj10ivp50gagk61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 09:40:00raw182,000원182,500원181,500원181,500원6,839
cmuq8xv4n0ydi10ivis36677ustock-5m051910:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv4k0ydh10ivjz5owkaa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 09:40:00raw259,000원260,000원258,500원259,500원1,733
122,217건 중 49,401–49,450← 이전989 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬