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
cmuxcwbcb13t910ivbdjkk1mcstock-5m207940:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbc813t810ivja4l32rh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:05:00raw1,299,000원1,301,000원1,289,000원1,295,000원2,772
cmuxcwbck13tb10iv7fmyrz40stock-5m373220:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbcg13ta10ivnagn028n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 09:05:00raw380,000원382,000원378,000원381,000원4,846
cmuxcwb9o13sn10ivftae1f4estock-5m005380:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:262026-10-07 09:15:26cmuxcwb9l13sm10iv523fkwh71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 09:05:00raw342,500원343,000원341,500원342,000원11,879
cmuxcwbav13sx10iv3win5horstock-5m051910:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbas13sw10ivtxpjl1nw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 09:05:00raw268,000원269,000원267,000원268,000원5,394
cmuxcwbep13tt10ivt7ze38zgstock-5m017670:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbel13ts10ivvc93zi6o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 09:05:00raw87,800원88,300원87,700원88,000원7,622
cmuxcwbct13td10iv1lh2tah0stock-5m012330:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbcp13tc10ivnx0jzl1s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 09:05:00raw378,000원378,500원374,000원375,000원9,632
cmuxcwb9x13sp10iv6l5wys3vstock-5m066570:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:262026-10-07 09:15:26cmuxcwb9t13so10ivt8hbu5db1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 09:05:00raw230,500원230,750원226,000원227,000원39,802
cmuxcwbda13th10ivha3r8pb0stock-5m028260:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbd613tg10iveyj7l2hz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:05:00raw341,000원341,000원337,000원337,500원3,375
cmuxcwbd113tf10iv7sol12nkstock-5m096770:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbcx13te10ivanw1q3ds1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 09:05:00raw156,100원157,700원155,700원157,700원14,683
cmuxcwbdi13tj10ivzbc7i480stock-5m034730:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbde13ti10ivxhitowcv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:05:00raw583,000원584,000원578,000원578,000원1,774
cmuxcwbdr13tl10ivv7ninq9ustock-5m003550:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbdn13tk10iv0o8rwswc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:05:00raw113,700원113,700원113,200원113,400원2,205
cmuxcwbe013tn10ivsia1m7y4stock-5m015760:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbdw13tm10ivv7hzc2ch1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 09:05:00raw30,400원30,500원30,300원30,400원19,964
cmuxvmyhd16l310iv7e0a76c0stock096770:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyh916l210iva59jw9h61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-10-07 09:00:00raw156,400원162,700원153,900원159,300원964,186
cmuxvmy9g16k310ivoyub5d3rstock005930:202610072026-10-07dayperiod2026-10-07 18:00:022026-10-07 18:00:02cmuxvmy9316k210iv60qon7801
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-07 09:00:00raw269,500원279,500원268,500원269,500원16,048,967
cmuxvmya116k510ivf14m49kgstock000660:202610072026-10-07dayperiod2026-10-07 18:00:022026-10-07 18:00:02cmuxvmy9x16k410ivh2wv5k5k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-10-07 09:00:00raw1,728,000원1,779,000원1,722,000원1,726,000원2,543,153
cmuxvmyaq16k710ivt6k6ztzxstock005380:202610072026-10-07dayperiod2026-10-07 18:00:022026-10-07 18:00:02cmuxvmyak16k610ivv5c1w5321
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-07 09:00:00raw346,500원346,500원335,000원337,500원555,761
cmuxvmyb916k910ivdmaei4udstock066570:202610072026-10-07dayperiod2026-10-07 18:00:022026-10-07 18:00:02cmuxvmyb516k810ivzdzi6nmp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-07 09:00:00raw231,500원238,000원207,000원210,500원1,791,261
cmuxvmybq16kb10ivl5ctj457stock035420:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmybm16ka10ivhic57x151
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-07 09:00:00raw191,300원191,400원189,000원189,100원483,734
cmuxvmyc516kd10iv20lzqko2stock035720:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyc116kc10ivig24xwbs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-07 09:00:00raw33,550원33,750원33,000원33,000원1,132,235
cmuxvmycm16kf10iv1s8jy1rfstock006400:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyci16ke10ivjdacdojg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-07 09:00:00raw571,000원575,000원560,000원563,000원330,063
cmuxvmyd316kh10ivecd1wczsstock051910:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmycz16kg10ivxwrqhxh41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-10-07 09:00:00raw274,500원280,000원267,000원276,000원172,201
cmuxvmydi16kj10ivb3my5au0stock068270:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyde16ki10ivy4734r1s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-10-07 09:00:00raw182,800원184,000원181,200원182,700원250,662
cmuxvmydw16kl10ivpzw0key5stock005490:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmydt16kk10iviq2f6vjo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-07 09:00:00raw315,000원315,500원307,000원308,500원206,479
cmuxvmyeb16kn10ivnagaq9l4stock000270:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmye716km10ivp00gfz9l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-07 09:00:00raw112,700원112,800원109,300원109,600원734,022
cmuxvmyeq16kp10ivgy7yhylystock105560:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyem16ko10ivv4rsil2d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-10-07 09:00:00raw166,800원170,000원166,200원168,400원527,194
cmuxvmyfc16kt10iv4xo8r3uastock055550:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyf916ks10ivqszpnw401
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-07 09:00:00raw103,200원105,100원102,200원103,200원662,420
cmuxvmyfs16kv10ivhqp2yzk9stock207940:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyfo16ku10ivjf8pvyf11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-07 09:00:00raw1,303,000원1,313,000원1,272,000원1,278,000원61,877
cmuxvmygb16kx10iv5htp3wacstock373220:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyg716kw10ivxm20a0v71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-10-07 09:00:00raw385,500원395,000원378,000원390,500원348,551
cmuxvmygx16l110iv61d9ziq0stock012330:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmygt16l010ivq58meifp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-07 09:00:00raw380,000원380,500원373,000원373,500원161,704
cmuxvmyhr16l510iv842wyfwcstock028260:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyhn16l410ivukdmqstn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-07 09:00:00raw340,000원351,000원335,000원336,500원238,597
cmuxvmyi616l710ivmmir2cjjstock034730:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyi216l610ive0zd5hfo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-07 09:00:00raw579,000원597,000원575,000원578,000원96,251
cmuxvmyin16l910iv16jnqosystock003550:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyij16l810ivmjp48y9m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-07 09:00:00raw113,500원114,900원110,600원111,100원110,405
cmuxvmyj216lb10ivrptorg1ystock015760:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyiy16la10ivp84mk7iw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-07 09:00:00raw30,550원30,550원29,900원30,000원878,772
cmuxvmyji16ld10ivms9czsjfstock030200:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyje16lc10ive03ew1if1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-10-07 09:00:00raw51,500원51,800원51,100원51,300원179,019
cmuzb2t5919fo10iv0swl0ivistock017670:202610072026-10-07dayperiod2026-10-08 18:00:032026-10-08 18:00:03cmuzb2t5419fn10ivey5kxif11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-10-07 09:00:00raw87,900원88,300원87,100원87,400원258,353
cmuxcwbe813tp10iv0uoui9zystock-5m030200:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbe413to10iv87hcpol91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 09:00:00raw51,500원51,800원51,400원51,800원3,456
cmuxcpp9i13sh10ivdrmzpi7lstock-5m017670:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp9e13sg10ivzgbie1jm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 09:00:00raw87,900원88,000원87,500원87,800원12,424
cmuxcpp9913sf10ivsgm76uesstock-5m015760:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp9613se10iv3lwu8wp21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 09:00:00raw30,550원30,550원30,400원30,400원47,000
cmuxcpp9113sd10iv3an6644lstock-5m003550:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp8x13sc10ivyv9vso631
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:00:00raw113,500원114,900원113,300원113,600원4,647
cmuxcpp8t13sb10iv9uxvjfhestock-5m034730:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp8o13sa10ivs5zbvy2d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:00:00raw579,000원584,000원575,000원583,000원6,996
cmuxcpp8k13s910ivejxpkesdstock-5m028260:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp8g13s810ivqoihlkhl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:00:00raw340,000원341,000원335,000원340,500원8,048
cmuxcpp8b13s710iv2wcltwd6stock-5m096770:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp8713s610ivybjr6sq91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 09:00:00raw156,400원159,200원155,100원156,100원37,665
cmuxcpp8313s510ivk4204rn5stock-5m012330:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp7z13s410ivvwxjis1b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 09:00:00raw380,000원380,500원377,500원378,000원14,302
cmuxcpp7v13s310ivhaur56ymstock-5m373220:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp7r13s210ivi7bgfayk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 09:00:00raw385,500원386,000원379,000원379,500원13,021
cmuxcpp7n13s110ivc38xpwtlstock-5m207940:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp7j13s010ivcoz7hfcb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:00:00raw1,303,000원1,310,000원1,283,000원1,299,000원2,927
cmuxcpp7e13rz10iv7vewinw4stock-5m055550:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp7b13ry10iv591ads931
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 09:00:00raw103,200원105,100원103,100원104,000원35,178
cmuxcpp7613rx10ivwk6z9dhvstock-5m105560:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp7313rw10iv4qigki1s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 09:00:00raw166,800원168,300원166,200원167,600원29,219
cmuxcpp6y13rv10iv5x48y2jystock-5m000270:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp6u13ru10ivxn0am4fc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:00:00raw112,700원112,800원111,300원111,700원26,558
cmuxcpp6q13rt10ivxf2jqnijstock-5m005490:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp6m13rs10ivifc3lh7l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:00:00raw315,000원315,500원310,000원311,000원19,719
cmuxcpp6i13rr10ivxkuaf8s4stock-5m068270:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp6e13rq10ivzc2sn89z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 09:00:00raw182,800원182,800원181,900원182,100원8,361
122,192건 중 45,901–45,950← 이전919 / 2444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬