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
cmuox2pk10w8r10ivmtpr8oglstock-5m035720:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2pjy0w8q10ivgjltyzzm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:20:00raw33,500원33,550원33,450원33,550원5,523
cmuox2pka0w8t10ivu7znu87gstock-5m051910:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2pk60w8s10ivz6tmar8x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 11:20:00raw253,000원253,500원253,000원253,000원660
cmuox2pkj0w8v10iv9not5t0zstock-5m068270:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2pkg0w8u10ivvntzp24j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 11:20:00raw182,900원183,100원182,900원183,100원3,857
cmuox2pkt0w8x10ivft8jx7zgstock-5m005490:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2pkp0w8w10ivsyisykj01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 11:20:00raw304,500원305,500원304,000원305,500원870
cmuox2pl30w8z10iv26ydqpsustock-5m000270:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2pl00w8y10iv0s1cdik51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:20:00raw112,900원113,150원112,800원113,000원5,431
cmuox2pio0w8h10ivz8sd6lmjstock-5m005930:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2pij0w8g10ivm81bnkag1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:20:00raw269,000원270,000원268,500원269,000원164,537
cmuox2pln0w9310iv2n5fdb7lstock-5m055550:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2plk0w9210ivwcda4o691
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 11:20:00raw104,500원104,600원104,400원104,600원4,108
cmuox2plx0w9510ivi0fara2xstock-5m207940:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2plt0w9410iv406qd3rf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:20:00raw1,427,000원1,435,000원1,427,000원1,431,000원690
cmuox2pm70w9710iv390559q7stock-5m373220:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2pm30w9610ivym0ntb5g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 11:20:00raw358,500원359,000원358,000원359,000원904
cmuox2pmg0w9910ivxjbfhmy5stock-5m012330:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2pmc0w9810ivyle5ask91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 11:20:00raw378,000원379,000원378,000원378,500원1,779
cmuox2pmq0w9b10ivtrk3azq6stock-5m096770:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2pmm0w9a10ivttkf680i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 11:20:00raw143,900원143,900원143,500원143,700원7,874
cmuox2pn00w9d10ivsshgacjmstock-5m028260:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2pmw0w9c10ivkzs2m99c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 11:20:00raw339,000원340,500원339,000원340,000원1,870
cmuox2pnc0w9f10ivwe2lypp2stock-5m034730:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2pn80w9e10ivwmk0q9zf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 11:20:00raw585,000원588,000원585,000원588,000원764
cmuox2pnl0w9h10ivm3hfuhlwstock-5m003550:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2pni0w9g10ivnyhzcion1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 11:20:00raw108,600원108,700원108,600원108,700원584
cmuox2pnu0w9j10ivjifrj4obstock-5m015760:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2pnr0w9i10ivl3qg87kw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 11:20:00raw30,000원30,050원30,000원30,000원2,045
cmuox2po30w9l10ivovn74mh6stock-5m030200:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2pnz0w9k10iv7g36gn831
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 11:20:00raw51,700원51,800원51,600원51,600원2,383
cmuox2pod0w9n10ivrda6ptp5stock-5m017670:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2po90w9m10ivhjbo3r2p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 11:20:00raw85,200원85,700원85,200원85,600원7,733
cmuox91tk0wa110ivpfa4wobkstock-5m006400:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:35:182026-10-01 11:35:18cmuox91tg0wa010ivk3zjdum01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 11:20:00raw511,000원514,000원511,000원514,000원1,716
cmuox91s60w9r10ivwkd27mbwstock-5m000660:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:172026-10-01 11:35:17cmuox91s20w9q10ivad45ggtk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 11:25:00raw1,790,000원1,795,000원1,787,000원1,795,000원23,984
cmuox91si0w9t10ivvpjbmk8gstock-5m005380:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:172026-10-01 11:35:17cmuox91sb0w9s10iv5jejx5s11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:25:00raw346,000원346,500원346,000원346,000원932
cmuox91ss0w9v10ivf3b4pnnvstock-5m066570:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:172026-10-01 11:35:17cmuox91so0w9u10iv86dwnns71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 11:25:00raw208,500원209,500원208,500원208,500원1,373
cmuox91t10w9x10ivluh60py9stock-5m035420:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:172026-10-01 11:35:17cmuox91sy0w9w10ivk23mvrdk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 11:25:00raw191,900원192,000원191,800원191,900원2,888
cmuox91tb0w9z10ivqbhzrw83stock-5m035720:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:172026-10-01 11:35:17cmuox91t70w9y10ivq1fgt22b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:25:00raw33,550원33,550원33,450원33,550원4,402
cmuox91xx0waz10ivpd7q7le1stock-5m017670:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:182026-10-01 11:35:18cmuox91xu0way10ivvalrvl5o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 11:25:00raw85,500원85,700원85,200원85,500원6,066
cmuox91tt0wa310ivc3d1y2vqstock-5m006400:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:182026-10-01 11:35:18cmuox91tp0wa210ivana6ksmh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 11:25:00raw514,000원514,000원513,000원513,000원1,101
cmuox91u10wa510ivs9vg0z3lstock-5m051910:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:182026-10-01 11:35:18cmuox91ty0wa410ivknywp3y31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 11:25:00raw253,500원254,500원253,000원254,000원1,128
cmuox91ub0wa710ivmlovqe6rstock-5m068270:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:182026-10-01 11:35:18cmuox91u70wa610ivpt2ca1bh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 11:25:00raw183,100원183,300원182,900원183,200원3,177
cmuox91uk0wa910ivd63lpivpstock-5m005490:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:182026-10-01 11:35:18cmuox91uh0wa810iv2sm3v1mq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 11:25:00raw305,000원305,500원305,000원305,000원241
cmuox91uu0wab10iv9zgokx9ostock-5m000270:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:182026-10-01 11:35:18cmuox91ur0waa10ivymcz2s2r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:25:00raw113,000원113,000원112,800원112,900원3,336
cmuox91v30wad10ivlkr6m78sstock-5m105560:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:182026-10-01 11:35:18cmuox91uz0wac10ivs7kvisld1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 11:25:00raw166,500원166,500원166,100원166,200원10,353
cmuox91vc0waf10iv03i3lgdsstock-5m055550:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:182026-10-01 11:35:18cmuox91v80wae10iveqzmm0lh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 11:25:00raw104,600원104,600원104,300원104,400원10,168
cmuox91vm0wah10ivha393azzstock-5m207940:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:182026-10-01 11:35:18cmuox91vi0wag10iv6hu9qrhb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:25:00raw1,431,000원1,432,000원1,428,000원1,431,000원190
cmuox91vv0waj10ivylgx16kistock-5m373220:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:182026-10-01 11:35:18cmuox91vr0wai10ivjhqc8qpv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 11:25:00raw359,000원359,000원358,500원359,000원884
cmuox91w40wal10iv93i7ei5astock-5m012330:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:182026-10-01 11:35:18cmuox91w00wak10iv83n55v4l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 11:25:00raw378,500원379,500원377,500원378,000원2,258
cmuox91wd0wan10ivc70j43spstock-5m096770:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:182026-10-01 11:35:18cmuox91w90wam10ivvskjbe4n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 11:25:00raw143,700원144,100원143,700원144,000원3,363
cmuox91wm0wap10ivphn2szyzstock-5m028260:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:182026-10-01 11:35:18cmuox91wi0wao10ivuzqlhty21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 11:25:00raw340,000원340,500원339,500원340,500원1,237
cmuox91ww0war10ivmev7c06fstock-5m034730:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:182026-10-01 11:35:18cmuox91ws0waq10ivxb4gqa2l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 11:25:00raw588,000원589,000원586,000원587,000원596
cmuox91x50wat10iv7uf56xatstock-5m003550:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:182026-10-01 11:35:18cmuox91x20was10iv0njofruh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 11:25:00raw108,600원108,700원108,600원108,700원396
cmuox91xf0wav10iv83o9mxgcstock-5m015760:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:182026-10-01 11:35:18cmuox91xc0wau10ivm6968bzg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 11:25:00raw30,000원30,050원30,000원30,050원2,329
cmuox91xo0wax10ivpg2nsyikstock-5m030200:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:182026-10-01 11:35:18cmuox91xk0waw10iv4msl9y6g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 11:25:00raw51,750원51,800원51,700원51,700원74
cmuox91rv0w9p10ive1pqsjgsstock-5m005930:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:172026-10-01 11:35:17cmuox91rq0w9o10ivpuqvejk81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:25:00raw269,000원270,000원269,000원270,000원91,811
cmuoxfhi90wb910iv4ukbglcpstock-5m035420:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhi50wb810ivn7n9gae11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 11:30:00raw191,900원192,000원191,800원191,800원3,862
cmuoxfhh60wb110iv2kkamtghstock-5m005930:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhgv0wb010iv4tw84xdk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:30:00raw269,750원271,000원269,500원270,000원148,621
cmuoxfhhh0wb310ivulchl1tvstock-5m000660:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhhd0wb210ivk34amxww1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 11:30:00raw1,794,000원1,801,000원1,794,000원1,798,000원41,925
cmuoxfhhq0wb510ivc3r3ut1sstock-5m005380:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhhn0wb410ivn8s6wshr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:30:00raw346,500원346,500원346,000원346,500원606
cmuoxfhhz0wb710ivq4w7kc6fstock-5m066570:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhhw0wb610ivhbu5elc81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 11:30:00raw208,500원210,000원208,500원210,000원4,376
cmuoxfhii0wbb10iv52j3j4mhstock-5m035720:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhif0wba10ivz580xztl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:30:00raw33,550원33,550원33,400원33,400원12,270
cmuoxfhis0wbd10iv0tcm2vj6stock-5m051910:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhio0wbc10ivatm74kas1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 11:30:00raw254,500원254,500원254,000원254,000원417
cmuoxfhj10wbf10ivxepp82k3stock-5m068270:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhix0wbe10ivxm9ae8yy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 11:30:00raw183,200원183,200원182,800원182,900원2,350
cmuoxfhja0wbh10ivt6iphsslstock-5m005490:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhj70wbg10iv5amvoso91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 11:30:00raw305,500원305,500원305,000원305,000원717
72,157건 중 69,151–69,200← 이전1384 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬