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
cmulxdfjv0pml10iv9ep18ty9stock-5m015760:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfjr0pmk10ivtijlipfm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 09:05:00raw30,250원30,450원30,200원30,325원22,221
cmulxdfjm0pmj10iv7tndsztkstock-5m003550:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfji0pmi10ivkpgigvmc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:05:00raw111,200원111,600원110,500원111,000원3,469
cmulxdfjd0pmh10ivicgi5mzestock-5m034730:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfj90pmg10ivc2xvfsvn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:05:00raw581,000원586,000원579,000원585,000원2,427
cmulxdfj20pmf10ivwsbdmlefstock-5m028260:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfix0pme10ivbpz2p5gg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:05:00raw343,000원346,500원341,500원346,000원7,244
cmulxdfiq0pmd10ivl65rj4tgstock-5m096770:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfil0pmc10ivvpcdl8rs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 09:05:00raw153,850원154,000원151,800원152,100원29,071
cmulxdfif0pmb10ivk0l5t1tgstock-5m012330:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfib0pma10ivwrqneesm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:05:00raw366,000원369,000원366,000원367,500원4,132
cmulxdfi40pm910ivpw3bvxhjstock-5m373220:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfi00pm810ivr977slav1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 09:05:00raw354,000원354,500원351,000원354,000원13,039
cmulxdfhn0pm510ivszhkyi58stock-5m207940:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfhk0pm410iv2li288lx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:05:00raw1,381,000원1,381,000원1,372,000원1,376,000원663
cmulxdfhf0pm310ivbja8ipkxstock-5m055550:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfhb0pm210iv56ugawre1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 09:05:00raw110,400원110,500원109,800원110,400원33,288
cmulxdfh60pm110ivdbggp6gpstock-5m105560:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfh30pm010ivudn06b2l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 09:05:00raw172,700원174,500원172,600원173,300원36,066
cmulxdfec0plj10ivwqlfh65rstock-5m005380:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfe30pli10ivgl6ks64p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:05:00raw349,000원350,500원348,000원349,500원9,304
cmulxdfgp0plx10ivtkrh12u0stock-5m005490:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfgl0plw10iv83htqmia1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:05:00raw309,000원311,000원308,000원310,500원7,816
cmulxdfgg0plv10ivnxrrwd9wstock-5m068270:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfgc0plu10iv83qdee011
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 09:05:00raw177,100원177,400원177,000원177,300원3,708
cmulxdfg70plt10ivf9bd4ry4stock-5m051910:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfg30pls10iveqicy5xt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 09:05:00raw252,500원256,000원251,500원254,000원10,299
cmulxdffy0plr10ivnwek9dcqstock-5m006400:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdffv0plq10ivbpi7j3x31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 09:05:00raw519,500원523,000원517,000원523,000원12,676
cmulxdffq0plp10iv87nbmh4nstock-5m035720:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdffm0plo10ivdl5nnr191
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:05:00raw33,850원34,000원33,850원33,900원14,409
cmulxdffh0pln10ivvz3h9zr4stock-5m035420:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdffb0plm10iv8c2z00zj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 09:05:00raw196,700원197,200원196,400원196,500원6,889
cmulxdfey0pll10ivqmgdkd77stock-5m066570:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfep0plk10ivaqfgj4xf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 09:05:00raw213,000원215,000원212,500원214,500원13,958
cmulxjqow0pnx10ivvj14ngiwstock-5m030200:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqos0pnw10iv4pww232t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 09:10:00raw52,700원52,700원52,600원52,600원1,689
cmulxjqm10pnd10ivqhfgjvzgstock-5m105560:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqlx0pnc10iv6qohr7dg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 09:10:00raw173,300원173,900원173,000원173,100원11,603
cmulxjqmj0pnh10iv9pjzzehlstock-5m207940:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqmf0png10iv8iqexu5g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:10:00raw1,377,000원1,378,000원1,373,000원1,374,000원538
cmulxjqp70pnz10ivjh2oqjfzstock-5m017670:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqp30pny10ivjite7ot41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 09:10:00raw86,600원86,600원86,200원86,400원10,839
cmulxjqj20pmt10ivrkswpfl2stock-5m000660:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqiy0pms10ivaos7e7c31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 09:10:00raw1,776,000원1,777,000원1,757,000원1,771,000원110,902
cmulxjqjb0pmv10iv8vb78m9bstock-5m005380:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqj70pmu10iv1h2q578e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:10:00raw350,000원350,000원349,000원349,500원4,584
cmulxjqjk0pmx10iv2jpi6baistock-5m066570:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqjg0pmw10iv4h1m5myj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 09:10:00raw214,500원214,500원213,000원214,000원17,438
cmulxjqjs0pmz10ivqjqdb40sstock-5m035420:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqjo0pmy10iv4vnttcfi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 09:10:00raw196,600원196,600원196,100원196,300원4,862
cmulxjqk10pn110ivyd9cc3gqstock-5m035720:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqjx0pn010ivfb5yntxd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:10:00raw33,900원33,900원33,850원33,850원7,943
cmulxjqkb0pn310ivsiwj2epgstock-5m006400:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqk70pn210ivf44m3jfg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 09:10:00raw523,000원525,000원522,000원524,000원2,567
cmulxjqkk0pn510iv0a18cq1kstock-5m051910:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqkg0pn410ivbx075mhs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 09:10:00raw254,000원256,500원253,500원255,500원5,173
cmulxjqn10pnl10ivllrxqfobstock-5m012330:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqmx0pnk10iv6rzj4f5t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:10:00raw367,500원368,500원366,000원366,500원1,721
cmulxjqnb0pnn10iv8eatqkkfstock-5m096770:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqn70pnm10iv3xtqsg561
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 09:10:00raw152,100원153,300원152,000원152,700원17,817
cmulxjqnl0pnp10iv6u8lo3vistock-5m028260:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqnh0pno10iv9rvrydu91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:10:00raw346,500원348,000원345,500원347,500원5,286
cmulxjqnw0pnr10ivngicm69fstock-5m034730:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqns0pnq10iv7062i69b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:10:00raw584,000원585,000원581,000원583,000원1,477
cmulxjqla0pn710ivfh4q422ostock-5m068270:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjql60pn610ivejm1mvz21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 09:10:00raw177,300원177,500원176,900원177,200원4,374
cmulxjqo80pnt10iv4udtv4vmstock-5m003550:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqo30pns10ivqpdzqtyy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:10:00raw111,200원111,600원110,700원111,300원2,651
cmulxjqol0pnv10iv9901nnhzstock-5m015760:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqog0pnu10ivt9e81jg01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 09:10:00raw30,300원30,350원30,250원30,300원5,728
cmulxjqms0pnj10ived2154btstock-5m373220:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqmo0pni10ivhfv8hovs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 09:10:00raw353,500원357,000원353,500원355,000원4,856
cmulxjqlk0pn910ivpffb2ywostock-5m005490:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqlf0pn810ivwcah19011
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:10:00raw310,500원311,500원310,000원310,500원2,639
cmulxjqlt0pnb10iv42js6timstock-5m000270:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqlp0pna10ivoxxxe1fq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:10:00raw114,700원115,000원114,600원114,800원12,918
cmulxjqis0pmr10iv20a2uyl9stock-5m005930:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqib0pmq10ivejaelrj01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:10:00raw272,000원273,000원270,000원272,500원547,847
cmulxjqma0pnf10ivx65tr02sstock-5m055550:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqm60pne10iv3kjegnly1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 09:10:00raw110,500원110,800원110,300원110,300원15,180
cmulxq66h0pop10ivvter0lhfstock-5m055550:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq66d0poo10iv9ymnzzd71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 09:15:00raw110,300원110,400원109,600원109,700원10,965
cmulxq66q0por10iv6wc2ayinstock-5m207940:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq66n0poq10iv17jp29wl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:15:00raw1,374,000원1,374,000원1,370,000원1,371,000원804
cmulxq6700pot10ivyazt98glstock-5m373220:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq66w0pos10ivyg06y8m01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 09:15:00raw355,000원355,000원353,000원355,000원6,292
cmulxq67s0poz10ivhtwr1gjqstock-5m028260:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq67o0poy10iv1iwy7fb81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:15:00raw347,500원349,000원347,000원348,500원6,063
cmulxq6820pp110ivpbh7eeu5stock-5m034730:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq67y0pp010ivfimc89zk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:15:00raw584,000원586,000원583,000원585,000원1,930
cmulxq68b0pp310ivcw5oc5h1stock-5m003550:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq6870pp210ivavpucoxp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:15:00raw111,300원111,300원110,500원111,300원3,090
cmulxq68m0pp510ivd2r1a5zrstock-5m015760:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq68h0pp410ivqbd6tewb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 09:15:00raw30,250원30,300원30,200원30,250원19,428
cmulxq68w0pp710ivdnrn2pfpstock-5m030200:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq68s0pp610ivr00eio3l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 09:15:00raw52,600원52,600원52,400원52,500원4,796
cmulxq6950pp910ivb4gfqms3stock-5m017670:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq6910pp810ivotcwcmo51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 09:15:00raw86,300원86,400원86,100원86,300원11,055
72,157건 중 64,851–64,900← 이전1298 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬