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
cmuq81q3z0y7y10iv5r5mlhbystock-5m030200:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q3w0y7x10ivc1hvhv6h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 09:15:00raw51,700원51,800원51,700원51,700원422
cmuq81q3r0y7w10ivr9awiml8stock-5m015760:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q3n0y7v10ivo91b75om1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 09:15:00raw29,975원30,000원29,950원29,975원7,217
cmuq81q3h0y7u10iv3h5bumv9stock-5m003550:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q3d0y7t10ivd95r7lzq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:15:00raw109,600원109,600원109,200원109,300원679
cmuq81q380y7s10ivjys1z6yastock-5m034730:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q340y7r10ivq423iez31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:15:00raw579,000원580,000원578,000원578,000원377
cmuq81q2y0y7q10ivmqg97ispstock-5m028260:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q2u0y7p10iv2jkwi81a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:15:00raw339,500원343,000원339,500원342,000원4,780
cmuq81q2o0y7o10ivz0soytvbstock-5m096770:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q2k0y7n10ivjhqsr2gv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:15:00raw145,500원146,900원145,000원146,500원33,014
cmuq81q2d0y7m10ivmska47yestock-5m012330:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q280y7l10ivk4nl4fhb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 09:15:00raw382,500원383,500원381,500원382,000원3,247
cmuq81q210y7k10ivfszpfcajstock-5m373220:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q1x0y7j10ivpsqtvbqs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 09:15:00raw367,000원367,000원364,750원365,000원4,942
cmuq81q1s0y7i10ivr8gmg83ystock-5m207940:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q1o0y7h10ivz1ydcm8d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:15:00raw1,415,000원1,418,000원1,413,000원1,415,000원155
cmuq81pzo0y7210ivr3s4wfbgstock-5m006400:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81pzk0y7110ivrvt702ok1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 09:15:00raw525,000원526,000원521,000원522,000원7,631
cmuq81q1a0y7e10ivsfacebtostock-5m055550:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q170y7d10iv0yve1ijj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 09:15:00raw104,600원104,800원104,500원104,700원6,791
cmuq81q110y7c10ivolbdh9ucstock-5m105560:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q0x0y7b10ivv5ovrx1s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 09:15:00raw168,300원168,500원167,700원168,100원9,224
cmuq81q0r0y7a10iv8sndwul9stock-5m000270:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q0o0y7910iv9v61h4j91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:15:00raw112,100원112,500원112,000원112,300원11,706
cmuq81q0i0y7810iv2y1m0tewstock-5m005490:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q0e0y7710iv8bbsz11o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 09:15:00raw308,500원309,000원307,500원307,500원3,994
cmuq81q080y7610ivg0er2tn0stock-5m068270:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q040y7510ivsydhqauf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 09:15:00raw182,600원183,200원182,600원182,900원6,034
cmuq81pyu0y6w10ivyf2urz7vstock-5m066570:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81pyr0y6v10ivx0smw4tg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 09:15:00raw210,000원211,000원210,000원210,000원2,226
cmuq81pz50y6y10ivamssaktlstock-5m035420:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81pz10y6x10ivow9n95701
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 09:15:00raw192,200원192,300원192,100원192,100원7,308
cmuq81pze0y7010ivru7hqxt2stock-5m035720:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81pzb0y6z10iv4q4d6ob81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:15:00raw33,450원33,500원33,350원33,375원19,705
cmuq81py00y6q10iv66531iw4stock-5m005930:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:172026-10-02 09:25:17cmuq81pxw0y6p10ivmgsiwk7r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:15:00raw273,750원274,500원273,500원273,750원163,813
cmuq81pyb0y6s10ivinlvm9dxstock-5m000660:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:172026-10-02 09:25:17cmuq81py70y6r10ivzw0yulig1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 09:15:00raw1,837,000원1,840,000원1,832,000원1,835,000원28,451
cmuq81pyl0y6u10ivdhaq1y1lstock-5m005380:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:172026-10-02 09:25:17cmuq81pyh0y6t10ivxpjerwhs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:15:00raw346,250원346,500원345,500원345,500원4,169
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
cmuq7vb630y6k10iv3p3j3i86stock-5m015760:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb5z0y6j10iv2cjakvv61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-02 09:10:00raw29,975원30,000원29,950원30,000원4,452
cmuq7vb5t0y6i10ivncmsh9xjstock-5m003550:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb5p0y6h10iv2no5ojis1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:10:00raw109,300원109,800원109,300원109,600원736
cmuq7vb5k0y6g10ivvaqmwexzstock-5m034730:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb5g0y6f10iv71021wgv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:10:00raw578,000원579,000원578,000원579,000원764
cmuq7vb5b0y6e10iv8jrxik3kstock-5m028260:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb580y6d10ivsk0zt1pr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:10:00raw340,000원342,000원339,500원339,500원3,939
cmuq7vb520y6c10ivibxr7xr7stock-5m096770:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb4y0y6b10ivw1p57cpf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-02 09:10:00raw145,500원146,200원144,900원145,500원34,829
cmuq7vb4t0y6a10iv795oa7dgstock-5m012330:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb4q0y6910ivd00fv6is1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 09:10:00raw382,000원384,000원381,500원382,500원4,436
cmuq7vb4k0y6810iv2eg0c5z4stock-5m373220:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb4g0y6710ivll4egtfg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-02 09:10:00raw361,000원367,000원361,000원367,000원10,774
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
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
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
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
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
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
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
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
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
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
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
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
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
cmuq7vb6b0y6m10ivkn0fmdi0stock-5m030200:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb680y6l10ivoouxxdun1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-02 09:10:00raw51,800원51,800원51,700원51,800원490
cmuq81q1k0y7g10ivdgwekh62stock-5m207940:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q1g0y7f10ive2kv88t71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:10:00raw1,422,000원1,422,000원1,412,000원1,417,000원348
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
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
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
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
122,217건 중 49,551–49,600← 이전992 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬