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
cmuqqfp9a10x010ivi5t8aw69stock030200:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp9610wz10ivyd1fsz5o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-10-02 09:00:00raw51,700원52,200원51,600원52,000원152,895
cmuqqfp8u10wy10ivvd7oxckzstock015760:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp8q10wx10iv5wlegoyr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-02 09:00:00raw30,200원30,250원29,800원30,050원637,685
cmuqqfp4h10we10iv9org5j19stock000270:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp4d10wd10ivgs9yjsac1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-02 09:00:00raw111,800원113,000원110,600원112,800원772,099
cmuqqfp1110vy10ivanqqqb33stock000660:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp0x10vx10ivs8ifrufw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-10-02 09:00:00raw1,830,000원1,855,000원1,825,000원1,844,000원1,968,276
cmuqqfp8f10ww10iv4dgajcw0stock003550:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp8b10wv10ivcck4mhpg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-02 09:00:00raw110,500원111,100원108,800원110,800원101,463
cmuqqfp3n10wa10iv335l7irsstock051910:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp3j10w910ivqt3sibkh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-10-02 09:00:00raw255,500원263,000원252,500원261,500원128,240
cmuqqfp8110wu10ivaplaq277stock034730:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp7x10wt10ivpv3b9bau1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-02 09:00:00raw585,000원585,000원567,000원577,000원88,356
cmuqqfp7l10ws10ivissx4r21stock028260:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp7h10wr10ivrdxh3k111
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-02 09:00:00raw342,500원347,000원338,000원345,500원218,843
cmuqqfp7610wq10iv6vh5vyqwstock096770:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp7310wp10ivrelzph251
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-10-02 09:00:00raw142,100원154,700원140,700원152,100원1,179,425
cmuqqfp6s10wo10ivu32tc2clstock012330:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp6o10wn10iv7ixnmb0y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-02 09:00:00raw379,000원384,500원375,000원383,000원157,850
cmuqqfp6e10wm10ivcrn9al3mstock373220:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp6a10wl10iv5z37j1tb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-10-02 09:00:00raw360,500원372,000원357,500원369,000원208,815
cmuqqfp5s10wk10ivsl1s5zb0stock207940:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp5o10wj10iv7hz7cc2i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-02 09:00:00raw1,428,000원1,429,000원1,350,000원1,364,000원50,465
cmuqqfp5c10wi10ivvxp26z2lstock055550:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp5810wh10ivlc4yd60a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-02 09:00:00raw103,700원105,300원103,700원105,100원713,719
cmuq7outl0y5e10ivtatz9k87stock-5m030200:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7outh0y5d10ivvxmj7zoh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 09:05:00raw51,800원51,900원51,700원51,900원1,540
cmuq7oums0y4i10iv5hjq0o81stock-5m006400:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7ouml0y4h10ivq1fv1qfv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 09:05:00raw514,000원520,000원513,000원514,000원6,428
cmuq7ouma0y4g10iv7fe2ugqwstock-5m035720:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7oum10y4f10ivhk58373c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:05:00raw33,400원33,450원33,350원33,400원25,974
cmuq7ouil0y4410ivqitwcqzestock-5m005930:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7ouib0y4310iv6ky3e6bk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:05:00raw272,000원273,000원271,500원273,000원157,771
cmuq7oul60y4c10ivevzbnholstock-5m035420:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7oukx0y4b10ivbolcqi3b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 09:05:00raw192,100원192,200원191,800원191,900원7,125
cmuq7oukj0y4a10iv87y7mfanstock-5m066570:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7oukb0y4910ivqusahy4h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 09:05:00raw209,500원211,000원209,500원210,000원8,226
cmuq7oujw0y4810ivnwg4sam3stock-5m005380:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7oujm0y4710ivj6vvnqt51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:05:00raw345,250원346,000원344,500원345,500원9,421
cmuq7ouj90y4610ivktq49gjrstock-5m000660:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7ouj00y4510ivf7nhd15o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 09:05:00raw1,832,500원1,839,000원1,829,000원1,830,000원39,252
cmuq7ouna0y4k10ivftd0drjustock-5m051910:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7oun30y4j10ivkwgxxrig1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 09:05:00raw255,000원257,500원255,000원255,500원4,050
cmuq7ouns0y4m10ivndus3uq8stock-5m068270:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7ounl0y4l10iv0n3koeqw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 09:05:00raw183,500원183,750원183,200원183,200원3,470
cmuq7ouo90y4o10ivweebvknvstock-5m005490:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7ouo20y4n10ivs03zwn381
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 09:05:00raw305,000원307,000원305,000원306,000원2,826
cmuq7ouoq0y4q10iv9ebraxrvstock-5m000270:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7ouoj0y4p10ivddbbdsjd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:05:00raw112,000원112,400원111,700원112,200원12,160
cmuq7oup70y4s10ivplass8xvstock-5m105560:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7oup00y4r10ivrpeiywsm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 09:05:00raw169,700원169,900원168,800원168,900원14,462
cmuq7oupo0y4u10ivf0rzp92estock-5m055550:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7oupi0y4t10ivtdczo01g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 09:05:00raw105,100원105,200원104,800원105,000원8,893
cmuq7ouq50y4w10iv2wun9i7fstock-5m207940:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7oupy0y4v10ivlho53wxl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:05:00raw1,424,000원1,424,000원1,420,000원1,422,000원103
cmuq7ouqm0y4y10ivhuu52fe5stock-5m373220:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7ouqf0y4x10iv4kn5hc3o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 09:05:00raw361,750원364,000원360,500원361,000원5,633
cmuq7our30y5010ivwp7kqqkxstock-5m012330:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7ouqw0y4z10ivk6ldcs9p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 09:05:00raw378,000원382,500원377,000원382,500원5,579
cmuq7ourk0y5210ivmywkcplcstock-5m096770:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7oure0y5110ivp6mpr18p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:05:00raw145,100원147,200원144,900원145,500원67,931
cmuq7outv0y5g10ivspuhs6yistock-5m017670:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7outr0y5f10iv9dsisi4v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 09:05:00raw88,400원89,200원88,200원89,100원31,621
cmuq7ousg0y5610iveqakpmngstock-5m028260:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7ous90y5510iv5g3pcx5d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:05:00raw340,500원341,500원340,000원340,000원2,151
cmuq7ousv0y5810iv9fwmrha8stock-5m034730:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7ousr0y5710iv0y4m7zny1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:05:00raw577,000원581,000원577,000원577,000원1,406
cmuq7out40y5a10iv7u1ahquqstock-5m003550:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7out00y5910ivdesvl6471
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:05:00raw108,900원109,500원108,800원109,300원400
cmuq7outd0y5c10ivxrefytvhstock-5m015760:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7out90y5b10ivbrbopwo51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 09:05:00raw30,050원30,050원29,950원30,000원18,678
cmuq7vb6k0y6o10iv5xzvi4lrstock-5m017670:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb6g0y6n10ivel1jz2al1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 09:10:00raw89,200원89,600원88,500원88,700원45,035
cmuq7vax20y5i10ivp71mjrn4stock-5m005930:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vawj0y5h10iv02hdpji51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:10:00raw273,000원274,500원272,500원274,000원170,546
cmuq7vaxp0y5k10iva3ni64jpstock-5m000660:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vaxh0y5j10ivwxc0unr41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 09:10:00raw1,830,000원1,839,000원1,830,000원1,836,000원27,661
cmuq7vay90y5m10ivlkff45vpstock-5m005380:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vay20y5l10ivf1miumlf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:10:00raw345,500원347,500원345,500원346,000원10,628
cmuq7vayu0y5o10ivd03pmhqfstock-5m066570:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vaym0y5n10ivca3qvrq61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 09:10:00raw209,750원211,000원209,500원210,000원4,630
cmuq7vazf0y5q10iv9j4jjyo6stock-5m035420:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vaz70y5p10iveabcf70s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 09:10:00raw191,900원192,700원191,800원192,200원11,731
cmuq7vb000y5s10iv7k6u7ypqstock-5m035720:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vazs0y5r10iv0c5hzf901
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:10:00raw33,350원33,500원33,350원33,500원9,824
cmuq7vb0l0y5u10ivjz6krq7pstock-5m006400:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb0d0y5t10iv45dbhken1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 09:10:00raw514,000원526,000원514,000원525,000원17,841
cmuq7vb160y5w10ivwx70hrc7stock-5m051910:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb0y0y5v10ivzrv2gokw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 09:10:00raw255,500원261,000원255,500원259,500원5,426
cmuq7vb1q0y5y10ivyfdey5rnstock-5m068270:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb1j0y5x10ivcgksyge91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 09:10:00raw183,200원183,200원182,500원182,600원5,491
cmuq7vb2b0y6010iv73ndx198stock-5m005490:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb230y5z10iv6o167a7z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 09:10:00raw306,000원309,500원305,500원308,500원7,308
cmuq7vb2w0y6210ivsyr0b6w4stock-5m000270:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb2o0y6110ivpuienlld1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:10:00raw112,100원112,600원112,000원112,100원15,587
cmuq7vb3h0y6410ivn9tosctsstock-5m105560:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb390y6310iv9llsa7nt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 09:10:00raw168,900원169,000원168,300원168,400원6,710
cmuq7vb420y6610ivbmj6pg75stock-5m055550:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb3u0y6510iv1rffedv71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 09:10:00raw105,000원105,000원104,400원104,700원6,397
72,157건 중 70,351–70,400← 이전1408 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬