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
cmuos95vl0vb310iv5u4b1vwhstock-5m030200:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95vh0vb210iv51dp1mqr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 09:00:00raw52,300원52,300원51,700원51,800원10,886
cmupazulr0y2510ivh9d54zqdstock000270:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazuln0y2410ivbfq8lm811
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-01 09:00:00raw112,400원114,700원112,300원113,100원657,504
cmupazuks0y2110ivfez5swg2stock068270:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazukg0y2010iv4rua0zbf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-10-01 09:00:00raw179,100원184,200원178,200원182,800원417,215
cmupazujz0y1z10ivlpjk86aestock051910:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazujv0y1y10ivc4y6pdya1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-10-01 09:00:00raw250,000원259,000원248,500원256,500원157,255
cmupazujc0y1x10ivpifhj0scstock006400:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazuj40y1w10ivtjqq65h21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-01 09:00:00raw510,000원518,000원503,000원514,000원199,402
cmupazuio0y1v10ivyw0iap4qstock035720:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazuii0y1u10ivlsngfy5s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-01 09:00:00raw33,600원33,750원33,200원33,450원707,777
cmupazui40y1t10iv2elwt6ohstock035420:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazui00y1s10ivkpk1z87z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-01 09:00:00raw193,700원193,700원191,000원191,400원647,215
cmupazuff0y1l10iv2no6jdlastock005930:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazuf10y1k10ivt9k7isqg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-01 09:00:00raw266,500원276,000원264,500원272,500원13,392,355
cmupazug60y1n10ivnezp4b88stock000660:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazug10y1m10iv6s00el8s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-10-01 09:00:00raw1,762,000원1,833,000원1,749,000원1,812,000원2,159,606
cmupazuhi0y1r10ivtmmo7imcstock066570:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazuhd0y1q10ivp6hj8ojp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-01 09:00:00raw211,000원212,000원205,000원210,500원415,034
cmupazurx0y2r10iva3qulxb9stock030200:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazurs0y2q10ivst0p5jcg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-10-01 09:00:00raw52,300원52,300원51,500원51,800원168,792
cmupazurg0y2p10ivgzu4t6iastock015760:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazurb0y2o10iv0se427yp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-01 09:00:00raw30,150원30,350원29,950원30,100원653,769
cmupazuqw0y2n10ivfm7kbg5gstock003550:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazuqs0y2m10ivb72gpjk91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-01 09:00:00raw109,800원110,700원108,300원109,600원115,810
cmupazuqf0y2l10iveok1rt7qstock034730:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazuqa0y2k10ivjhrr8r9p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-01 09:00:00raw590,000원591,000원569,000원581,000원81,883
cmupazupv0y2j10ivzdo46wgestock028260:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazupq0y2i10ivhgsn7i041
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-01 09:00:00raw339,000원347,000원336,500원343,000원204,225
cmupazugv0y1p10ivr14nfn9kstock005380:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazugq0y1o10ivk3s7gvq21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-01 09:00:00raw348,500원349,500원343,500원348,000원338,388
cmupazupb0y2h10ivmb046i3cstock096770:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazup50y2g10ivun7bj2wp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-10-01 09:00:00raw148,900원149,900원137,800원140,700원1,138,852
cmupazuop0y2f10ivi1ls87bustock012330:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazuoj0y2e10iv5vsbwj4i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-01 09:00:00raw382,500원391,000원371,500원381,000원468,170
cmupazuo50y2d10ivpkzi35mfstock373220:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazunz0y2c10iv92p0drve1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-10-01 09:00:00raw355,000원362,000원352,000원358,500원165,775
cmupazuni0y2b10iv4ioylbibstock207940:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazund0y2a10iv5de0hj2y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-01 09:00:00raw1,390,000원1,441,000원1,389,000원1,424,000원55,336
cmupazun10y2910ivmts67eomstock055550:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazumv0y2810ivus9fnt3h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-01 09:00:00raw103,500원106,300원103,200원104,000원1,090,004
cmupazume0y2710ivygouqm2lstock105560:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazum90y2610ivcahdb7g71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-10-01 09:00:00raw167,100원169,300원165,700원166,800원1,095,557
cmupazula0y2310iv8uzn7n2fstock005490:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazul50y2210ivoknz9vyc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-01 09:00:00raw308,500원311,500원304,000원306,500원167,282
cmupazusf0y2t10ivss5hn90lstock017670:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazusa0y2s10ivbezdsptc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-10-01 09:00:00raw85,500원86,300원84,700원85,900원501,372
cmuos95qi0v9z10ivrcj5od4lstock-5m000660:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:242026-10-01 09:15:25cmuos95qe0v9y10iv33o9phke1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 09:05:00raw1,756,000원1,769,000원1,753,000원1,761,000원43,198
cmuos95qr0va110ivdehdutw1stock-5m005380:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95qn0va010ivzwi4d7cg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:05:00raw346,000원348,000원345,500원348,000원12,590
cmuos95r00va310ivc7y5cjokstock-5m066570:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95qw0va210iv3ux2f5mm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 09:05:00raw207,500원209,000원207,500원208,000원8,089
cmuos95r90va510ivoejl2f2tstock-5m035420:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95r50va410ivdunektnr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 09:05:00raw191,900원192,600원191,700원192,200원10,718
cmuos95ri0va710ivd5zilet7stock-5m035720:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95re0va610ivp5jdp6b51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:05:00raw33,350원33,400원33,300원33,400원9,514
cmuos95rs0va910ivbqxyd62ustock-5m006400:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95rn0va810ivovfetp4t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 09:05:00raw512,000원512,000원508,000원510,000원4,646
cmuos95s00vab10iv93q38jwrstock-5m051910:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95rx0vaa10ivmolgcygi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 09:05:00raw255,000원257,000원254,000원256,000원8,610
cmuos95sa0vad10ivg0nl5rq4stock-5m068270:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95s60vac10ivemvj04tx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 09:05:00raw180,500원181,400원180,000원180,700원10,879
cmuos95sj0vaf10iv2kh2ycmlstock-5m005490:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95sf0vae10iv4f8rjxx71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 09:05:00raw311,000원311,000원308,000원308,000원4,174
cmuos95ss0vah10ivbvxe4o2estock-5m000270:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95so0vag10ivzoe6qxl91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:05:00raw114,400원114,700원114,100원114,600원30,511
cmuos95t00vaj10ivhqoxy5fostock-5m105560:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95sx0vai10ivj7kmxcnu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 09:05:00raw168,800원169,200원168,500원168,700원25,794
cmuos95t90val10ivilh4yrfistock-5m055550:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95t50vak10iv2k59u80r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 09:05:00raw105,500원105,750원105,200원105,400원19,843
cmuos95ti0van10ivoisi2svmstock-5m207940:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95te0vam10iv63ad8vpp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:05:00raw1,397,000원1,400,000원1,389,000원1,394,000원1,161
cmuos95tt0vap10ivpxl301rcstock-5m373220:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95to0vao10ivf2erisr01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 09:05:00raw356,500원356,500원354,500원355,000원3,166
cmuos95u20var10ivp6mndxn1stock-5m012330:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95ty0vaq10ivz4q2q1st1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 09:05:00raw375,500원391,000원374,500원391,000원42,728
cmuos95ua0vat10ivkwdlbvnostock-5m096770:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95u60vas10iv7sggj6sd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 09:05:00raw149,500원149,700원147,500원148,700원14,803
cmuos95uj0vav10iv9wlhz5y2stock-5m028260:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95ug0vau10ivpriozz0l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 09:05:00raw338,000원341,000원337,500원340,000원3,589
cmuos95ut0vax10iv9h9105d1stock-5m034730:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95up0vaw10ivu4ruwpxg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 09:05:00raw572,000원578,000원572,000원578,000원2,130
cmuos95v20vaz10ivme9c5radstock-5m003550:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95uy0vay10ivepk7qtpp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 09:05:00raw110,000원110,700원109,800원110,100원1,830
cmuos95vb0vb110ivai5rko8jstock-5m015760:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95v70vb010ivln3qzo4q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 09:05:00raw30,250원30,300원30,100원30,150원4,692
cmuos95w80vb710ivric3wbpcstock-5m017670:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95w30vb610ivhrpzc06p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 09:05:00raw85,600원85,800원85,300원85,500원7,161
cmuos95vw0vb510ivp9zb764dstock-5m030200:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95vr0vb410ivlrl7o9zh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 09:05:00raw51,800원51,800원51,600원51,600원7,809
cmuos95pz0v9x10ivsd31ye7fstock-5m005930:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:242026-10-01 09:15:24cmuos95pp0v9w10ivefwpoe8q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:05:00raw265,500원267,000원265,500원266,000원300,725
cmuosfjhu0vb910iv8vwn2nicstock-5m005930:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjhj0vb810ivap69xygr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:10:00raw266,000원268,500원265,500원267,750원274,029
cmuosfji30vbb10iv7tvk1fjrstock-5m000660:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfji00vba10iv820vvrfj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 09:10:00raw1,761,000원1,781,000원1,759,000원1,774,000원61,430
cmuosfjic0vbd10ivef82zp5xstock-5m005380:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfji80vbc10iv4z7ue4qh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:10:00raw347,500원348,000원345,000원345,500원16,312
72,157건 중 68,501–68,550← 이전1371 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬