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
cmuqi88e6108c10iv3mujbum5stock-5m207940:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88e3108b10iv7t27h0a11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:00:00raw1,351,000원1,351,000원1,350,000원1,350,000원542
cmuqi889x107k10ivfrqx5zd3stock-5m005930:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi889t107j10ivbgy84ttf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:00:00raw275,750원276,500원275,500원275,500원163,484
cmuqi88a7107m10ivzfepegfmstock-5m000660:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88a3107l10ivt23cpipp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 14:00:00raw1,847,000원1,849,000원1,845,000원1,847,000원22,443
cmuqi88aj107o10ivq302x5f4stock-5m005380:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88ad107n10ivilietzqr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 14:00:00raw344,250원344,500원344,000원344,000원3,973
cmuqi88ax107q10iv5bv8ancnstock-5m066570:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88aq107p10iv9a4wxhn31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 14:00:00raw214,000원215,500원214,000원215,000원18,239
cmuqi88b8107s10ivsmsksv68stock-5m035420:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88b4107r10ivywebtjlb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 14:00:00raw191,950원192,100원191,900원191,900원5,056
cmuqi88bi107u10ivyejjprqystock-5m035720:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88bf107t10iv5jucphvl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 14:00:00raw33,100원33,150원33,100원33,100원6,219
cmuqi88bu107w10ivlbe0yxpqstock-5m006400:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88bq107v10iv2ax445kc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 14:00:00raw525,000원526,000원524,000원525,500원2,918
cmuqi88c4107y10ivc6ib8guqstock-5m051910:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88c0107x10iv2molfh6w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 14:00:00raw258,500원260,000원258,500원260,000원1,680
cmuqi88cp108210ivxbwscg7nstock-5m068270:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88ck108110ivlds9hgjr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 14:00:00raw181,700원182,000원181,600원182,000원4,202
cmuqi1uoy106k10ivdkfzxg14stock-5m035720:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1uov106j10ivl19b0yp41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 13:55:00raw33,100원33,150원33,100원33,100원18,773
cmuqi1uqh106w10ivjx5ah2fbstock-5m105560:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1uqd106v10ivnfd45v9m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 13:55:00raw166,900원167,100원166,800원167,000원2,159
cmuqi1uqr106y10ivwgm6adqustock-5m055550:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1uqn106x10ivhbavaulx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 13:55:00raw104,900원105,000원104,800원104,900원7,043
cmuqi1ur1107010iv92s8myz1stock-5m207940:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1uqw106z10ive6lfw5w21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:55:00raw1,350,000원1,351,000원1,350,000원1,351,000원381
cmuqi1urb107210ivgtvsi36fstock-5m373220:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1ur7107110ivho8foogg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 13:55:00raw366,000원366,750원365,750원366,750원4,057
cmuqi1upq106q10ivawgr4j4bstock-5m051910:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1upn106p10ivz1evejf81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 13:55:00raw259,000원259,000원258,500원258,500원471
cmuqi1upg106o10ivo9b4k0prstock-5m006400:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1upd106n10ivalxnxy931
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 13:55:00raw524,000원525,000원524,000원525,000원846
cmuqi1uti107i10iv8y82o7dastock-5m017670:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1ute107h10iv23trsk4o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 13:55:00raw87,600원87,900원87,600원87,600원3,887
cmuqi1ut9107g10ivzf3fhwbtstock-5m030200:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1ut6107f10ivatdaqa1y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 13:55:00raw51,900원52,000원51,900원51,900원437
cmuqi1ut1107e10ivcv7jeb21stock-5m015760:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1usx107d10iv6dmohq2f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 13:55:00raw29,850원29,900원29,850원29,850원4,917
cmuqi1uss107c10ivzhi5sf2bstock-5m003550:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1uso107b10ivfjny7let1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 13:55:00raw109,900원110,000원109,900원109,900원301
cmuqi1usi107a10ivz51w6z6istock-5m034730:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1usd107910ivgpccbr4l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:55:00raw577,000원579,000원576,000원577,000원917
cmuqi1us6107810iv0uenaon9stock-5m028260:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1us2107710ivper9wrhv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 13:55:00raw344,000원344,500원343,500원343,500원1,489
cmuqi1urw107610ivcv0zmo4ostock-5m096770:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1urr107510iv2t8yngg51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 13:55:00raw151,400원151,900원151,400원151,900원8,992
cmuqi1url107410ivlyayhapbstock-5m012330:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1uri107310ivryn3fa141
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 13:55:00raw381,000원382,000원380,500원382,000원2,140
cmuqi88cf108010ivba0q1h96stock-5m068270:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88cb107z10iv9rv87yf71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 13:55:00raw181,300원181,700원181,300원181,600원2,493
cmuqi1upz106s10ivkirwx76ostock-5m005490:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1upv106r10ivop295jit1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 13:55:00raw309,000원309,000원308,500원308,500원1,278
cmuqi1uq8106u10ivcesgyv2bstock-5m000270:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1uq5106t10iv04bbhp6j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:55:00raw111,900원112,000원111,900원111,900원7,164
cmuqi1uog106g10iv65p0iy8ustock-5m066570:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1uoc106f10ivcslqmuln1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 13:55:00raw214,000원214,500원213,500원214,500원9,453
cmuqi1uop106i10ivp7rtfyv3stock-5m035420:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1uom106h10ivj3gmluum1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 13:55:00raw192,000원192,000원191,800원191,900원3,636
cmuqi1uo7106e10iv71y5t9qmstock-5m005380:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1uo4106d10ivnkit0sqe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 13:55:00raw344,000원344,500원344,000원344,000원3,443
cmuqi1unn106a10iv2rykgzswstock-5m005930:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1un4106910ivb9chzeoj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:55:00raw275,750원276,000원275,500원275,500원52,711
cmuqi1uny106c10ivkicpbwf5stock-5m000660:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1unu106b10ivl2v26yco1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 13:55:00raw1,848,000원1,848,000원1,845,000원1,847,000원13,663
cmuqhvez5105c10ivs76rr7q1stock-5m035720:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:192026-10-02 14:00:19cmuqhvez2105b10ivwhj3gusd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 13:50:00raw33,100원33,150원33,100원33,100원5,382
cmuqhvezg105e10ivpfmbwordstock-5m051910:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:192026-10-02 14:00:19cmuqhvezc105d10ivxtyjvmm91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 13:50:00raw258,500원259,000원258,500원258,500원468
cmuqhvezr105g10ivgh0o9woystock-5m068270:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvezn105f10ivao8vgwsw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 13:50:00raw181,400원181,700원181,300원181,350원1,821
cmuqhvf02105i10ivu1uekp2mstock-5m005490:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvezy105h10ivcfpjeaus1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 13:50:00raw308,500원309,000원308,500원308,500원241
cmuqhvf0d105k10ivgujbm0jpstock-5m000270:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf09105j10iv3vdn9xfn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:50:00raw112,000원112,000원111,800원112,000원5,439
cmuqhvf0m105m10iviwd30r5ostock-5m105560:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf0j105l10iv8i46s7m21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 13:50:00raw166,800원167,000원166,700원166,800원7,406
cmuqhvf0w105o10ivzvvf29adstock-5m055550:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf0s105n10ivttdm9yq01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 13:50:00raw104,800원104,900원104,800원104,900원4,057
cmuqhvf17105q10ivep0ooqrestock-5m207940:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf12105p10iv6nacub0f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:50:00raw1,353,000원1,353,000원1,350,000원1,350,500원960
cmuqhvf1v105s10ivmcl676tystock-5m373220:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf1m105r10ivisc8mou51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 13:50:00raw366,000원366,500원365,500원366,000원3,904
cmuqhvf2l105u10ivnko31z2jstock-5m012330:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf2b105t10ivki8zo2j61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 13:50:00raw381,500원381,500원380,500원380,500원1,273
cmuqhvf37105w10ivstiu9389stock-5m096770:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf31105v10ivc2af77yz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 13:50:00raw151,800원151,900원151,300원151,500원6,990
cmuqhvf3g105y10iv4iohxq6ustock-5m028260:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf3c105x10ivcll812qm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 13:50:00raw342,500원345,000원342,500원344,000원5,320
cmuqhvf3p106010ivmn9h2u32stock-5m034730:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf3m105z10ivsg28uoec1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:50:00raw575,000원578,000원575,000원577,000원1,101
cmuqhvf3z106210ivmwpjp7dcstock-5m003550:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf3v106110ive3s9lhkw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 13:50:00raw109,600원109,900원109,500원109,900원2,031
cmuqhvexp105210ivju4b2vhhstock-5m000660:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:192026-10-02 14:00:19cmuqhvexl105110ivz8lt7xvq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 13:50:00raw1,845,000원1,848,000원1,843,000원1,848,000원20,787
cmuqhvexa105010ivpg4xj0austock-5m005930:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:192026-10-02 14:00:19cmuqhvex0104z10ivqrp9e5zp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:50:00raw275,500원276,000원275,000원275,750원128,517
cmuqhvf4i106610ivmyq13vzostock-5m030200:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf4d106510ivpsekwft31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 13:50:00raw51,900원52,000원51,900원51,900원775
122,217건 중 48,251–48,300← 이전966 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬