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
cmuq8xv690ydu10ivm14ovx4tstock-5m207940:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv640ydt10ivx1vapq6q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:40:00raw1,397,000원1,397,000원1,396,000원1,397,000원147
cmuq8xv6i0ydw10ivdlixhvkostock-5m012330:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv6f0ydv10ivvh9t8yb61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 09:40:00raw383,000원383,500원382,000원383,500원1,471
cmuq8xv6s0ydy10ivp25ofhtsstock-5m096770:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv6o0ydx10ivmifum0c91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:40:00raw146,700원147,400원146,200원146,600원28,268
cmuq8xv720ye010iv1xdd28gastock-5m028260:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv6y0ydz10iv8cnrc7c61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:40:00raw341,500원342,000원340,500원341,000원2,385
cmuq8xv7c0ye210iv5sz3ob4estock-5m034730:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv780ye110ivdoakkroc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:40:00raw572,000원574,000원571,000원571,000원1,791
cmuq8xv7l0ye410ivnz0y2fzystock-5m003550:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv7h0ye310ivpwjvm1me1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:40:00raw109,900원110,200원109,800원109,800원808
cmuq8rqcv0ycq10ivxp2nmn7dstock-5m012330:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqcs0ycp10ivv1fvb4fx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 09:35:00raw381,000원384,000원380,500원383,000원4,129
cmuq8rqel0yd410iv3f3ymec6stock-5m017670:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqeh0yd310ivc0krxiqb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-02 09:35:00raw88,250원88,700원88,000원88,300원10,578
cmuq8rqec0yd210ivcnmc4qs0stock-5m030200:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqe90yd110iv8ym6rr2j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 09:35:00raw51,700원51,700원51,600원51,700원4,781
cmuq8rqe40yd010ivxymz69ylstock-5m015760:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqe00ycz10ivm1ylk5qn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 09:35:00raw29,950원30,000원29,950원30,000원1,649
cmuq8rqdv0ycy10iv6wmisspgstock-5m003550:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqdr0ycx10ivm6ow1dik1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:35:00raw109,800원109,900원109,500원109,900원773
cmuq8rqdm0ycw10ivezyxgfw2stock-5m034730:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqdi0ycv10ivvy0mh7wh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:35:00raw574,000원575,000원571,000원572,000원1,419
cmuq8rqdd0ycu10ivpk57pxcvstock-5m028260:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqda0yct10iv6rn391sb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:35:00raw341,500원342,000원341,000원341,500원1,563
cmuq8rqd50ycs10ivp0zvjmz0stock-5m096770:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqd10ycr10ivmozvcyb51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:35:00raw146,300원147,000원146,200원146,800원42,637
cmuq8rqcl0yco10ivpk241hdzstock-5m373220:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqci0ycn10ivslzjb5y41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 09:35:00raw364,000원365,000원363,500원365,000원2,696
cmuq8rqcc0ycm10ivcvqe8zgvstock-5m207940:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqc80ycl10ivobdwa93x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:35:00raw1,399,000원1,400,000원1,396,000원1,396,000원326
cmuq8rqc30yck10ivjlpkckobstock-5m055550:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqbz0ycj10ivtp4dolup1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 09:35:00raw104,600원104,600원104,300원104,400원14,581
cmuq8rqbt0yci10ivwp0d7uewstock-5m105560:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqbq0ych10ivdt39x90l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 09:35:00raw167,600원167,900원167,300원167,500원8,712
cmuq8rqbc0yce10ivx07hiof6stock-5m000270:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqb90ycd10iveul69jzw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:35:00raw112,100원112,600원112,000원112,400원14,615
cmuq8rqb30ycc10iv57kyo0wnstock-5m005490:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqaz0ycb10ivsqdw2lb51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 09:35:00raw307,000원308,000원307,000원308,000원2,578
cmuq8rqau0yca10iv509dkgy4stock-5m068270:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqaq0yc910ivj83nlcs61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 09:35:00raw181,800원182,400원181,500원182,000원6,093
cmuq8rqak0yc810ivf26sr3zsstock-5m051910:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqah0yc710ivc7bhrtk41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 09:35:00raw258,000원259,000원257,500원259,000원2,268
cmuq8rqab0yc610ivlzmppzdestock-5m006400:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqa70yc510ivdu2u9rq71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 09:35:00raw522,000원526,000원521,000원526,000원10,338
cmuq8rqa10yc410ivyp6ipu3qstock-5m035720:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rq9x0yc310ivavigs2cu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:35:00raw33,300원33,300원33,250원33,300원15,545
cmuq8rq9r0yc210ivoncktr8ostock-5m035420:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rq9n0yc110ivu6i05usy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 09:35:00raw192,000원192,400원192,000원192,200원7,617
cmuq8rq9g0yc010ivcy0e0n9xstock-5m066570:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rq9c0ybz10ivv6qxmmja1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 09:35:00raw211,000원212,000원210,500원212,000원3,151
cmuq8rq960yby10ivjuqizurmstock-5m005380:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rq920ybx10iver9b9xyi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:35:00raw345,500원347,000원345,500원347,000원17,802
cmuq8rq8w0ybw10ivucutlx4qstock-5m000660:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rq8s0ybv10iv5gi5uwm71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 09:35:00raw1,842,500원1,845,000원1,839,000원1,842,000원24,750
cmuq8rq8l0ybu10ivptatzsdbstock-5m005930:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rq840ybt10iv79j2zwwa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:35:00raw275,250원276,000원275,000원275,750원150,671
cmuq8rqbl0ycg10iv9pjyjliistock-5m105560:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqbh0ycf10iv2e3y47mw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 09:30:00raw167,500원167,700원167,300원167,600원7,125
cmuq8l3y00yam10ivei72eznastock-5m066570:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l3xu0yal10ivmmt4txui1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 09:30:00raw211,250원212,000원211,000원211,000원6,060
cmuq8l3x60yai10ivbvbsritdstock-5m000660:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l3x10yah10ivd87na2461
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 09:30:00raw1,840,000원1,846,000원1,837,000원1,843,000원34,656
cmuq8l3wt0yag10ivqpls8h71stock-5m005930:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l3wp0yaf10iv568p2gom1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:30:00raw275,000원276,000원274,500원275,250원175,966
cmuq8l3z60yas10ivd13evbx2stock-5m035420:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l3z00yar10iv8t7io7ji1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 09:30:00raw192,200원192,400원192,000원192,100원8,723
cmuq8l3zm0yau10iv21z4ksowstock-5m035720:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l3zh0yat10ivcacgrtts1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:30:00raw33,350원33,400원33,250원33,300원27,852
cmuq8l3zw0yaw10ivy05hm4glstock-5m006400:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l3zs0yav10ivve5y8te41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 09:30:00raw521,000원523,000원520,000원522,000원2,774
cmuq8l4060yay10ivayt8i61kstock-5m051910:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l4020yax10iv1qrkmhgi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 09:30:00raw258,500원258,500원258,000원258,000원326
cmuq8l40f0yb010ivly6wd1kcstock-5m068270:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l40b0yaz10iv1939xo5b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 09:30:00raw182,300원182,400원181,800원181,800원5,536
cmuq8l40q0yb210ivjaapkpm5stock-5m005490:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l40m0yb110ivygn7t1ga1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 09:30:00raw307,500원308,000원307,000원307,000원1,472
cmuq8l4180yb610ivt5iqvhdgstock-5m000270:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l4140yb510ivpot70jk61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:30:00raw112,000원112,300원112,000원112,100원11,089
cmuq8l41i0yb810ivlukcqbowstock-5m055550:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l41e0yb710ivktulihar1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 09:30:00raw104,600원104,600원104,400원104,600원3,212
cmuq8l41r0yba10iv7x71534pstock-5m207940:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l41n0yb910ivkkcxgzxy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:30:00raw1,405,000원1,407,000원1,398,000원1,399,000원422
cmuq8l4200ybc10ivo7lsn22ustock-5m373220:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l41x0ybb10iveugchm0w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 09:30:00raw362,500원364,500원362,500원364,000원3,712
cmuq8l42a0ybe10ivca3lvuwlstock-5m012330:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l4260ybd10ivqkg082tg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 09:30:00raw381,000원382,250원380,000원381,000원2,894
cmuq8l42k0ybg10ivr9gqywg4stock-5m096770:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l42g0ybf10iv6es3wib21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:30:00raw145,900원146,400원145,700원146,400원19,618
cmuq8l42t0ybi10ivjyyjue1tstock-5m028260:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l42q0ybh10ivvcnycvki1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:30:00raw341,500원342,000원340,500원342,000원3,770
cmuq8l4350ybk10iv5rwehdaustock-5m034730:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l4310ybj10iv05mdqqi21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:30:00raw574,000원577,000원573,000원574,000원2,015
cmuq8l43e0ybm10iv3rzu6h7estock-5m003550:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l43b0ybl10ivmatrso191
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:30:00raw109,300원109,900원109,100원109,700원1,401
cmuq8l43o0ybo10ivbo4qnmrustock-5m015760:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l43k0ybn10iv8ovjzz1d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 09:30:00raw29,975원30,000원29,950원29,950원1,584
cmuq8l43x0ybq10ivca77krhwstock-5m030200:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l43u0ybp10ivf3gahy5k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 09:30:00raw51,700원51,800원51,700원51,700원632
122,217건 중 49,451–49,500← 이전990 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬