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
cmulx6v7i0pkd10ivbg9y4u3ustock-5m066570:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6v7e0pkc10ivze0023gz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 09:00:00raw212,000원213,000원210,500원213,000원24,274
cmulx6v8y0pkn10iv9cu47hs3stock-5m068270:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6v8t0pkm10iv4iwj2obg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 09:00:00raw178,400원178,500원176,900원177,100원10,932
cmulx6v790pkb10iv5esf2zoxstock-5m005380:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6v750pka10ivha7bzykf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:00:00raw351,500원351,500원346,500원349,000원57,049
cmulx6v8n0pkl10ivku849it8stock-5m051910:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6v8i0pkk10ivtu8wxkzv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 09:00:00raw259,500원260,000원250,500원252,500원17,647
cmulx6v8c0pkj10ivwvk0qsnestock-5m006400:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6v870pki10ivnv58zc431
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 09:00:00raw526,000원526,500원518,000원520,000원15,386
cmulx6v810pkh10ivj0j489ssstock-5m035720:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6v7w0pkg10ivaeqley1q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:00:00raw34,100원34,150원33,700원33,800원57,216
cmulx6vd60pl910iv6driycbsstock-5m015760:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6vcz0pl810iv5ems9jgp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 09:00:00raw30,300원30,350원30,200원30,250원67,668
cmulx6v7r0pkf10iv7okxgjw8stock-5m035420:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6v7n0pke10iv2ot9b6ha1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 09:00:00raw196,600원197,000원195,500원196,700원26,332
cmulx6vcq0pl710iv6vtc4xftstock-5m003550:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6vcj0pl610iv4gsxwtc71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:00:00raw113,400원113,400원110,200원111,000원4,845
cmulx6v700pk910ivfug2gv0vstock-5m000660:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6v6v0pk810iv9aa37ewz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 09:00:00raw1,755,000원1,782,000원1,755,000원1,773,000원233,227
cmulx6v6q0pk710ivq8sc9wcpstock-5m005930:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6v660pk610iv9sg7nzer1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:00:00raw266,000원271,000원266,000원269,500원991,732
cmulx6vca0pl510ivyy23barostock-5m034730:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6vc30pl410iv6w9ohxek1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:00:00raw582,000원584,000원575,000원581,000원3,644
cmulx6vbu0pl310ivl24in0q8stock-5m028260:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6vbn0pl210iv962z2igm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:00:00raw343,500원344,500원340,500원343,500원10,052
cmulx6vbe0pl110ivrela98nmstock-5m096770:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6vb70pl010iv0ek1u3211
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 09:00:00raw156,200원156,400원152,800원153,900원34,997
cmulx6vay0pkz10ivi88qhdd1stock-5m012330:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6var0pky10iv23htgdjz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:00:00raw369,000원369,500원363,000원366,000원18,369
cmulx6vai0pkx10ivc7w5q22tstock-5m207940:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6vac0pkw10iv77zpxe7v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:00:00raw1,386,000원1,390,000원1,376,000원1,381,000원797
cmulx6va60pkv10iv5j2g473pstock-5m055550:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6va10pku10ivu71kyfpn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 09:00:00raw110,000원110,800원110,000원110,400원32,489
cmulx6v9v0pkt10ivl1akerfjstock-5m105560:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6v9q0pks10ivelzo3emd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 09:00:00raw173,000원174,000원172,300원172,700원49,428
cmulx6v9k0pkr10iv72bi20ozstock-5m000270:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6v9f0pkq10ivscxdwm5j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:00:00raw116,000원116,300원113,700원114,400원69,495
cmulx6vdm0plb10ivvcgipruestock-5m030200:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6vdf0pla10ivxhpoynx51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 09:00:00raw52,800원52,900원52,500원52,700원4,834
cmulxdfhv0pm710ivlrb3uxrrstock-5m373220:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfhs0pm610ivuai5li5v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 09:00:00raw359,000원359,000원353,000원354,000원15,614
cmulx6ve20pld10ivldobgieestock-5m017670:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6vdv0plc10ivvomcdkef1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 09:00:00raw87,200원87,200원86,000원86,200원50,135
cmumg44x10sdn10ivrgud9gc1stock055550:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44wx0sdm10ivbw9ww7321
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-29 09:00:00raw110,000원110,800원109,200원110,400원714,370
cmumg44zo0sdz10ivvyazo2ppstock030200:202609292026-09-29dayperiod2026-09-29 18:00:032026-09-29 18:00:03cmumg44zk0sdy10iv0v6pvh381
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-29 09:00:00raw52,800원52,900원52,300원52,700원172,251
cmumg44z90sdx10ivhqp9brdzstock034730:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44z50sdw10iva01avh9g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-29 09:00:00raw582,000원587,000원570,000원586,000원106,165
cmumg44yu0sdv10ivacyp4bkkstock028260:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44yq0sdu10ivahot03u71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-29 09:00:00raw343,500원349,000원340,500원347,000원267,219
cmunvjzue0v8010iv784bu3tkstock373220:202609292026-09-29dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzu90v7z10iv9iygx5qf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-29 09:00:00raw359,000원359,000원348,500원352,500원257,435
cmumg44yf0sdt10ivx1tpo1zvstock096770:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44yb0sds10ivxrpfuv0o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-29 09:00:00raw156,200원156,400원144,100원146,900원723,594
cmunvjzxy0v8g10ivukcyujaastock015760:202609292026-09-29dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzxu0v8f10ivig8hatcv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-29 09:00:00raw30,300원30,450원29,900원30,100원1,329,449
cmumg44xz0sdr10ivev5dguf9stock012330:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44xv0sdq10ivzyop90pm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-29 09:00:00raw369,000원371,500원362,000원367,000원219,417
cmumg44xh0sdp10ivj9qdog9ystock207940:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44xd0sdo10ivjzlz1cp41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-29 09:00:00raw1,386,000원1,390,000원1,362,000원1,382,000원30,654
cmumg44wm0sdl10ivm1si2vx4stock105560:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44wi0sdk10ivth7feknv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-29 09:00:00raw173,000원174,500원171,300원173,400원734,375
cmumg44w40sdj10ivl035w74tstock000270:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44w00sdi10ivn1m5z8wq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-29 09:00:00raw116,000원116,300원113,700원115,900원902,520
cmumg44vo0sdh10iv2jkhfdv7stock005490:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44vk0sdg10iv3ixmg69n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-29 09:00:00raw313,500원313,500원302,500원306,500원227,958
cmumg44v90sdf10iv0vxpjji9stock068270:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44v40sde10iv5n48c0en1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-29 09:00:00raw178,400원179,300원175,500원179,100원276,454
cmumg44rt0scz10ivpp2ofwkmstock000660:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44rp0scy10ivfudpir0d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-29 09:00:00raw1,755,000원1,788,000원1,736,000원1,781,000원2,885,653
cmumg44s90sd110ivyuxibsjvstock005380:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44s50sd010ivf8eq30i91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-29 09:00:00raw351,500원352,000원344,500원349,500원541,945
cmumg44st0sd310ivyd2mhru1stock066570:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44sp0sd210ivms9hw3vu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-29 09:00:00raw212,000원215,500원210,000원215,000원541,821
cmumg44ta0sd510ivyyeftdz0stock035420:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44t60sd410ivlpre3rbf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-29 09:00:00raw196,600원197,200원193,200원194,900원548,854
cmumg44to0sd710iv7pemfd1sstock035720:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44tl0sd610ivhbhy8gwp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-29 09:00:00raw34,100원34,150원33,400원33,700원1,095,455
cmumg44u40sd910ivea8jbkssstock006400:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44u00sd810ivj45cetb91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-29 09:00:00raw526,000원527,000원505,000원516,000원355,200
cmumg45030se110ivv82kmsfgstock017670:202609292026-09-29dayperiod2026-09-29 18:00:032026-09-29 18:00:03cmumg44zz0se010ivtwmv1chg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-29 09:00:00raw87,200원87,200원84,700원86,100원672,198
cmumg44ut0sdd10ivqujxaamdstock051910:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44up0sdc10iv56448atn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-29 09:00:00raw259,500원260,000원247,000원251,500원226,545
cmunvjzx50v8c10iv6b18c1o6stock003550:202609292026-09-29dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzx00v8b10ivllir2jwn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-29 09:00:00raw113,400원113,400원109,100원111,400원184,832
cmumg44rd0scx10iv9lvuqwchstock005930:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44r20scw10iv7zpdjnz81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-29 09:00:00raw266,000원276,000원266,000원274,500원15,378,498
cmulxdfgy0plz10ivqhbju1hcstock-5m000270:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfgu0ply10ivlssjioga1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:05:00raw114,400원115,200원114,200원114,700원22,527
cmulxdfdp0plh10ivopmz0mo1stock-5m000660:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfdg0plg10ivul2jlmz11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 09:05:00raw1,772,000원1,780,000원1,764,000원1,776,000원93,023
cmulxdfd00plf10ivhynmwiz8stock-5m005930:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfcp0ple10ivksr6bs2z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:05:00raw270,000원272,500원268,000원272,000원751,616
cmulxdfkd0pmp10ivvvrmucutstock-5m017670:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfk90pmo10ivlmr89ndc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 09:05:00raw86,200원86,600원86,100원86,600원11,617
cmulxdfk40pmn10ivf4hhkzuxstock-5m030200:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfk00pmm10ive4ahsd6o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 09:05:00raw52,700원52,900원52,600원52,700원6,211
72,157건 중 64,801–64,850← 이전1297 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬