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
cmulxq6790pov10iva7ag6uasstock-5m012330:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq6750pou10ivsf71rnyy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:15:00raw366,500원369,000원365,500원368,000원3,989
cmulxq67j0pox10ivu07o08nrstock-5m096770:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq67f0pow10ivuy70s9m61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 09:15:00raw152,600원152,800원151,400원152,300원13,670
cmulxq62s0po110ivoeurjn2kstock-5m005930:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq62l0po010ivvx2i6vel1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:15:00raw272,500원273,000원271,000원272,500원357,103
cmulxq63f0po310iv01l9d68wstock-5m000660:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq63a0po210ivqer02cd01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 09:15:00raw1,771,000원1,781,000원1,767,000원1,778,000원78,001
cmulxq63o0po510iv7z7hbjthstock-5m005380:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq63l0po410ivcjvmkbtz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:15:00raw350,000원350,500원348,500원349,500원7,812
cmulxq63x0po710ivlcdgrg1fstock-5m066570:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq63t0po610iv620ic1751
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 09:15:00raw214,000원214,500원212,500원214,500원14,795
cmulxq6470po910iv91o9sid0stock-5m035420:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq6430po810ivek5wmea71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 09:15:00raw196,300원196,400원196,100원196,400원5,273
cmulxq64g0pob10ivgpk42qfhstock-5m035720:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq64c0poa10ivyjjvk0nw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:15:00raw33,900원33,900원33,750원33,850원17,877
cmulxq64q0pod10ivx7pyo7lgstock-5m006400:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq64m0poc10ivvjoisiwp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 09:15:00raw525,000원525,000원520,000원523,000원4,413
cmulxq64z0pof10ivctknsyo5stock-5m051910:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq64v0poe10ivd3jmtc4c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 09:15:00raw255,000원256,000원253,500원255,000원3,530
cmulxq6590poh10ivuugzmbsostock-5m068270:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq6550pog10ivmjhk9k701
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 09:15:00raw177,200원177,200원176,500원176,800원5,579
cmulxq65k0poj10ivevfbh4dwstock-5m005490:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq65g0poi10iv82t0booc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:15:00raw310,000원310,500원309,000원310,500원1,932
cmulxq65v0pol10iv8oor9876stock-5m000270:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq65r0pok10ivvrl5m7ky1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:15:00raw114,800원114,800원114,500원114,700원11,851
cmulxq6670pon10ivvxxbhzkustock-5m105560:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq6620pom10ivu24rdngj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 09:15:00raw173,100원173,300원172,000원172,100원17,757
cmulxwo2q0ppf10ivoswire20stock-5m005380:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo2n0ppe10iv9840du1x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:20:00raw349,500원350,000원349,500원349,500원2,310
cmulxwo310pph10ivpuzll6a5stock-5m066570:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo2x0ppg10iv9u74cbxm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 09:20:00raw214,000원214,500원213,000원213,500원8,874
cmulxwo3b0ppj10iv8q3007msstock-5m035420:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo370ppi10ivgcq5uu3h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 09:20:00raw196,300원196,400원196,200원196,200원3,320
cmulxwo3n0ppl10iv7xfihllystock-5m035720:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo3j0ppk10ivmnvk8il61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:20:00raw33,850원33,950원33,800원33,900원10,672
cmulxwo8a0pqj10ivuqu8po8istock-5m017670:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo860pqi10ivi136vkch1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 09:20:00raw86,300원86,300원86,000원86,100원11,546
cmulxwo800pqh10iv7zwy6jc0stock-5m030200:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo7w0pqg10ivxf5t9ieh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 09:20:00raw52,500원52,600원52,500원52,500원3,149
cmulxwo7q0pqf10ivjm0rn6eqstock-5m015760:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo7m0pqe10ivparbwqys1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 09:20:00raw30,250원30,250원30,200원30,250원3,950
cmulxwo7h0pqd10ivjenwnpdustock-5m003550:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo7d0pqc10ivp4lx78t11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:20:00raw111,300원111,400원110,400원110,900원2,820
cmulxwo760pqb10ivczti2dijstock-5m034730:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo720pqa10iv7bsm05bl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:20:00raw583,000원584,000원581,000원581,000원1,399
cmulxwo6x0pq910ivu6nz8z59stock-5m028260:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo6t0pq810ivc522guqv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:20:00raw348,500원349,000원345,500원345,500원3,183
cmulxwo6m0pq710ivfjio4olzstock-5m096770:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo6i0pq610ivse4xcjku1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 09:20:00raw152,400원152,800원151,900원152,500원7,025
cmulxwo6c0pq510iv8dupre8ostock-5m012330:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo680pq410ivqq2wirhk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:20:00raw368,500원369,500원368,000원369,000원3,460
cmulxwo620pq310ivowiifc9fstock-5m373220:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo5z0pq210iv6v9ok7vu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 09:20:00raw355,000원355,500원354,500원355,000원987
cmulxwo260ppb10ivf7pkdggmstock-5m005930:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo1v0ppa10iv208otqlx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:20:00raw272,500원273,000원271,500원271,500원178,225
cmulxwo5t0pq110iv331pvr6gstock-5m207940:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo5p0pq010iv5lmo0n8y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:20:00raw1,371,000원1,377,000원1,366,000원1,374,000원1,047
cmulxwo5j0ppz10ivq28wg0hqstock-5m055550:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo5g0ppy10ivc6s8ns751
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 09:20:00raw109,600원109,950원109,400원109,800원13,544
cmulxwo590ppx10ivykopkd4hstock-5m105560:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo560ppw10ivh89pxt4s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 09:20:00raw172,100원172,600원172,000원172,500원9,809
cmulxwo4z0ppv10ivn62w6d9cstock-5m000270:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo4v0ppu10ivyaidq28u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:20:00raw114,700원115,000원114,500원114,900원10,414
cmulxwo4q0ppt10ivjnk0my94stock-5m005490:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo4m0pps10ivy67qv5ot1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:20:00raw310,000원311,500원310,000원311,000원1,136
cmulxwo4g0ppr10ivfb7280xpstock-5m068270:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo4c0ppq10ivzodgkhul1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 09:20:00raw176,800원177,700원176,500원177,500원3,526
cmulxwo470ppp10ivgmbmcxizstock-5m051910:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo430ppo10ivzxtj21tq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 09:20:00raw255,000원256,000원254,500원255,500원1,308
cmulxwo3x0ppn10iv598aa3ipstock-5m006400:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo3t0ppm10ivex2tws1z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 09:20:00raw522,000원527,000원522,000원526,000원4,192
cmulxwo2h0ppd10ivao97gc27stock-5m000660:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo2d0ppc10iv5vppef421
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 09:20:00raw1,777,000원1,780,000원1,768,000원1,769,000원38,736
cmuly315t0prp10ive21b9809stock-5m017670:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly315q0pro10ivyzgqnig81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 09:25:00raw86,200원86,200원86,000원86,100원8,267
cmuly315k0prn10ivsxlvgq36stock-5m030200:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly315h0prm10iv8j4y1e1p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 09:25:00raw52,500원52,700원52,500원52,600원1,485
cmuly315b0prl10iv241w09xnstock-5m015760:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly31580prk10iv0bqqke2p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 09:25:00raw30,250원30,250원30,200원30,250원2,509
cmuly31530prj10ivo354t1elstock-5m034730:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly314z0pri10ivvotymuay1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:25:00raw580,000원586,000원579,000원584,000원2,322
cmuly30zb0pql10ivfj9pz5egstock-5m005930:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly30z60pqk10ivpk9zx7811
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:25:00raw271,500원272,000원270,500원271,750원241,597
cmuly30zl0pqn10iveg7j6o53stock-5m000660:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly30zh0pqm10iva6q16of01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 09:25:00raw1,768,000원1,779,000원1,764,000원1,774,000원42,405
cmuly30zu0pqp10ivocovps33stock-5m005380:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly30zr0pqo10ivygwuqti71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:25:00raw349,500원351,000원349,500원351,000원3,898
cmuly31050pqr10iv8aek2jy9stock-5m066570:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly31000pqq10ivkqpx6dk41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 09:25:00raw213,500원214,000원212,750원214,000원6,695
cmuly310f0pqt10iv2gq7ppnxstock-5m035420:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly310b0pqs10ivtokcdcdv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 09:25:00raw196,200원196,300원195,900원195,950원8,007
cmuly314u0prh10iv6riliazhstock-5m028260:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly314q0prg10iv1qseid7d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:25:00raw345,500원348,500원345,500원348,000원2,630
cmuly310o0pqv10ivsaqhey2astock-5m035720:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly310k0pqu10ivbe4v3s2a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:25:00raw33,850원33,900원33,850원33,900원7,095
cmuly311c0pqx10ivscou095ustock-5m006400:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly31130pqw10ivq5hwnzvy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 09:25:00raw526,000원527,000원524,000원524,000원1,845
cmuly31210pqz10iv14dp8mq5stock-5m051910:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly311t0pqy10iv7rzb4y5m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 09:25:00raw256,000원256,000원254,000원254,500원2,124
72,157건 중 64,901–64,950← 이전1299 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬