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
cmuq7ifu60y3m10iv3gsvqys3stock-5m207940:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifu20y3l10ivnmyobupm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:00:00raw1,428,000원1,429,000원1,419,000원1,423,000원637
cmuq7ifty0y3k10ivcx405sfqstock-5m055550:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7iftt0y3j10ivjkddrb4u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-02 09:00:00raw103,700원105,300원103,700원105,100원44,460
cmuq7iftk0y3i10ivjvxcuzxfstock-5m105560:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7iftc0y3h10ivjh1yw33z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-02 09:00:00raw167,000원170,100원166,500원169,600원37,776
cmuq7ift30y3g10iv92dazqpnstock-5m000270:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifsw0y3f10ivity9itjg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:00:00raw111,800원113,000원110,600원112,000원80,691
cmuq7ifsn0y3e10iv6pbr79rostock-5m005490:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifsg0y3d10iv3y7gth2t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-02 09:00:00raw306,500원306,500원304,500원305,000원10,287
cmuq7ifs70y3c10ivm00q4nlsstock-5m068270:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifrz0y3b10ivgeyvlhm11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-02 09:00:00raw183,000원183,700원182,600원183,600원9,964
cmuq7ifrq0y3a10ivxt24mw20stock-5m051910:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifrj0y3910ivfvei5ndb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-02 09:00:00raw255,500원256,000원252,500원255,000원8,699
cmuq7ifra0y3810ivs3ddvxxystock-5m006400:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifr30y3710ivxrq7hoa41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-02 09:00:00raw512,000원515,000원508,000원514,000원11,179
cmuq7ifqt0y3610ivzvszn2k8stock-5m035420:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifqm0y3510ivroqca4w71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-02 09:00:00raw192,800원193,100원191,900원192,100원26,435
cmuq7ifqd0y3410iv3e5srlf4stock-5m066570:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifq60y3310iv8zblup9u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-02 09:00:00raw211,500원211,500원208,500원210,000원30,990
cmuq7ifpw0y3210iv85vz2c2estock-5m005380:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifpp0y3110ivl4u10fsc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:00:00raw346,500원347,000원343,500원345,250원35,230
cmuq7ifpg0y3010iv8qj3y14jstock-5m000660:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifpa0y2z10iv1r7qicpo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-02 09:00:00raw1,830,000원1,834,000원1,825,000원1,832,500원125,902
cmuq7ifp20y2y10ivs58p1g39stock-5m005930:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifon0y2x10ivvt71mmji1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:00:00raw273,500원274,000원271,500원272,000원778,556
cmup604f60y1h10ivbj26yhi9stock-5m030200:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:182026-10-01 15:40:18cmup604f10y1g10ivfklwypto1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 15:30:00raw51,800원51,800원51,800원51,800원0
cmup604fi0y1j10ivbbfn0fjdstock-5m017670:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:182026-10-01 15:40:18cmup604fd0y1i10ivx3n5ek7z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 15:30:00raw86,200원86,200원86,200원86,200원0
cmup604eu0y1f10ivwwgd04l9stock-5m015760:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:182026-10-01 15:40:18cmup604ep0y1e10ivurnkocmu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 15:30:00raw30,100원30,100원30,100원30,100원0
cmup604eh0y1d10ivrp1qy8pxstock-5m003550:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup604ed0y1c10ivaufcbuwm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 15:30:00raw109,400원109,400원109,400원109,400원0
cmupbcu8u0y2v10ivmcerj1crstock-5m055550:20261001:15302026-10-01 15:30:00instantevent2026-10-01 18:10:092026-10-01 18:10:09cmupbcu8h0y2u10ivzu8g5vh81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 15:30:00raw103,800원103,800원103,800원103,800원105,480
cmup604e60y1b10ivjvtpkvdzstock-5m034730:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup604e00y1a10iv77v13u5b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 15:30:00raw584,000원584,000원584,000원584,000원0
cmup604du0y1910ivqdcebo9fstock-5m028260:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup604dp0y1810ivm2gcykol1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 15:30:00raw346,000원346,000원346,000원346,000원0
cmup604di0y1710ivg6ip903rstock-5m096770:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup604dd0y1610ivdvjqsrja1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 15:30:00raw139,400원139,400원139,400원139,400원0
cmup604d50y1510ivcn1it9gdstock-5m012330:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup604d00y1410ivixgepux11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 15:30:00raw381,500원381,500원381,500원381,500원0
cmup604cs0y1310ivz4cd01fmstock-5m373220:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup604co0y1210ivq8mzdhf51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 15:30:00raw360,500원360,500원360,500원360,500원0
cmup604cg0y1110iv2ebrynvzstock-5m207940:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup604cc0y1010iv0oifrf6d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 15:30:00raw1,432,000원1,432,000원1,432,000원1,432,000원0
cmup604c40y0z10iv1ru1p2f9stock-5m105560:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup604bz0y0y10ivqi8yw13a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 15:30:00raw166,000원166,000원166,000원166,000원0
cmup604br0y0x10ivfujkc841stock-5m000270:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup604bm0y0w10ivk367che11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 15:30:00raw113,000원113,000원113,000원113,000원0
cmup604be0y0v10ivytbayvwgstock-5m005490:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup604ba0y0u10iv1vs4w0w41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 15:30:00raw306,500원306,500원306,500원306,500원0
cmup604b30y0t10ivk0wpjcgustock-5m068270:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup604ay0y0s10ivcn24tl3x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-01 15:30:00raw183,600원183,600원183,600원183,600원0
cmup604ar0y0r10ivui3d98hpstock-5m051910:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup604ak0y0q10iv0w6rhvg51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-01 15:30:00raw257,000원257,000원257,000원257,000원0
cmup604ad0y0p10iv5gbbh8dnstock-5m006400:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup604a70y0o10iv9jjjmut31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-01 15:30:00raw516,000원516,000원516,000원516,000원0
cmup604a00y0n10iv1pauw083stock-5m035720:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup6049t0y0m10ivitp8ewh91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 15:30:00raw33,550원33,550원33,550원33,550원0
cmup6049l0y0l10ivzwjisb44stock-5m035420:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup6049e0y0k10ivy041076l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-01 15:30:00raw191,200원191,200원191,200원191,200원0
cmup604960y0j10iv0nr9398jstock-5m066570:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup604910y0i10iviq5zvg0c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-01 15:30:00raw211,000원211,000원211,000원211,000원0
cmup6048u0y0h10ivvqcf2k7astock-5m005380:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup6048p0y0g10ivikat7buo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 15:30:00raw348,000원348,000원348,000원348,000원0
cmup6048h0y0f10ivxwpga49estock-5m000660:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup6048c0y0e10ivf8g28qhm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-01 15:30:00raw1,831,000원1,831,000원1,831,000원1,831,000원0
cmup604840y0d10iv6v66tm90stock-5m005930:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup6047s0y0c10ivlynima1s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 15:30:00raw275,500원275,500원275,500원275,500원0
cmup5tor90y0b10ivh5gfwb80stock-5m017670:20261001:15252026-10-01 15:25:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5tor40y0a10ivj8z8ycfd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-01 15:25:00raw86,200원86,200원86,200원86,200원0
cmup5toqw0y0910ivlql1kgfgstock-5m030200:20261001:15252026-10-01 15:25:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5toqr0y0810ivo6pgwzqv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-01 15:25:00raw51,800원51,800원51,800원51,800원0
cmup5toqj0y0710ivfpdju8iastock-5m015760:20261001:15252026-10-01 15:25:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5toqd0y0610iv23m28zwf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-01 15:25:00raw30,100원30,100원30,100원30,100원0
cmup5toq60y0510iv98z8q5ehstock-5m003550:20261001:15252026-10-01 15:25:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5toq20y0410ivgwf4z49i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 15:25:00raw109,400원109,400원109,400원109,400원0
cmup5topv0y0310ivw7p7fpgestock-5m034730:20261001:15252026-10-01 15:25:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5topr0y0210ivcdmrzhbp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 15:25:00raw584,000원584,000원584,000원584,000원0
cmup5top90xzz10ivb28us5jkstock-5m028260:20261001:15252026-10-01 15:25:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5top40xzy10ivs1b8l6et1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 15:25:00raw346,000원346,000원346,000원346,000원0
cmup5toox0xzx10ivzc6mj4llstock-5m096770:20261001:15252026-10-01 15:25:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5toos0xzw10ivrmcml72y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-01 15:25:00raw139,400원139,400원139,400원139,400원0
cmup5took0xzv10ivcujnji07stock-5m012330:20261001:15252026-10-01 15:25:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5toog0xzu10ivzlpx84ku1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 15:25:00raw381,500원381,500원381,500원381,500원0
cmup5tony0xzr10iv9fod6idastock-5m373220:20261001:15252026-10-01 15:25:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5tons0xzq10ivhvcm46b91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-01 15:25:00raw360,500원360,500원360,500원360,500원0
cmup5tonj0xzp10iv7lsxnwt8stock-5m207940:20261001:15252026-10-01 15:25:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5tond0xzo10iv5dvwm6fc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 15:25:00raw1,432,000원1,432,000원1,432,000원1,432,000원0
cmup5ton40xzn10iv54krghzsstock-5m055550:20261001:15252026-10-01 15:25:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5tomz0xzm10ivr5ihq8bq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-01 15:25:00raw103,500원103,500원103,500원103,500원0
cmup5tomq0xzl10iv2qjb3hu8stock-5m105560:20261001:15252026-10-01 15:25:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5tomm0xzk10ivvz907rcu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-01 15:25:00raw166,000원166,000원166,000원166,000원0
cmup5tome0xzj10ivwvbuvc9ustock-5m000270:20261001:15252026-10-01 15:25:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5toma0xzi10ivsbh5a13n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 15:25:00raw113,000원113,000원113,000원113,000원0
cmup5tolr0xzf10ivwmamitkjstock-5m005490:20261001:15252026-10-01 15:25:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5tolm0xze10ivj9idb7jn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 15:25:00raw306,500원306,500원306,500원306,500원0
122,217건 중 49,651–49,700← 이전994 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬