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
cmuly312a0pr110iv4nc3yejmstock-5m068270:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly31260pr010iv6ow6um3i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 09:25:00raw177,500원177,800원177,300원177,700원2,219
cmuly312k0pr310ivegakfgmtstock-5m005490:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly312f0pr210iv0g9w2xyr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:25:00raw311,000원311,500원310,000원310,500원2,342
cmuly312t0pr510iv0l989wj2stock-5m000270:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly312p0pr410ivqgbgzouo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:25:00raw114,900원115,400원114,850원115,200원13,122
cmuly9jvc0psd10ivv69bunisstock-5m105560:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jv80psc10iv4b72qgwk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 09:25:00raw172,500원172,700원172,200원172,400원6,936
cmuly9jxr0psv10ivrezy4mgbstock-5m003550:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jxo0psu10ivops9iz6i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:25:00raw110,900원111,100원110,500원111,100원991
cmuly313k0pr710ivlt5w1z5sstock-5m055550:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly313g0pr610iv048dzs9x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 09:25:00raw109,800원110,000원109,600원109,700원7,293
cmuly314l0prf10ivgl88q2c2stock-5m096770:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly314h0pre10ivis78yfxs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 09:25:00raw152,500원152,700원151,300원151,400원10,721
cmuly314b0prd10ivb2v3bp42stock-5m012330:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly31480prc10iv2ii2yrqx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:25:00raw369,000원370,000원368,000원369,500원1,906
cmuly31420prb10ivwd6fsc7bstock-5m373220:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly313z0pra10ivnkj30ybx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 09:25:00raw355,500원355,500원354,000원355,000원1,637
cmuly313t0pr910ivme78d9y5stock-5m207940:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly313p0pr810ivr0nu1gm01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:25:00raw1,373,000원1,376,000원1,373,000원1,375,000원181
cmuly9jt90prx10ivqwusnvo8stock-5m066570:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jt50prw10ivgtbbncpb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 09:30:00raw214,000원214,500원213,500원214,500원2,614
cmuly9jy90psz10iviq31hu3hstock-5m015760:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jy60psy10ivzqp21jua1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 09:30:00raw30,250원30,250원30,200원30,250원11,218
cmuly9jy00psx10iv6hpu6jt4stock-5m003550:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jxw0psw10ivoyqjex8j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:30:00raw111,100원111,100원110,600원110,800원1,045
cmuly9jxj0pst10ivcsa33ko1stock-5m034730:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jxf0pss10iva0oygkp41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:30:00raw583,000원586,000원582,000원583,000원1,585
cmuly9jx90psr10ivlr5lr5agstock-5m028260:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jx50psq10iva22aw8g11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:30:00raw348,000원348,500원346,500원347,000원2,041
cmuly9jys0pt310ivhps1e642stock-5m017670:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jyo0pt210iv6j14umtb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 09:30:00raw86,000원86,200원85,800원85,800원16,042
cmuly9jwz0psp10iv64dwp2yastock-5m096770:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jwv0pso10ivrlwbhn4k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 09:30:00raw151,400원151,700원150,400원150,500원20,055
cmuly9jwo0psn10ivdynecyu5stock-5m012330:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jwk0psm10iv7uwi7ro51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:30:00raw369,500원371,000원369,000원370,000원2,480
cmuly9jwd0psl10iv25xrfvxbstock-5m373220:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jwa0psk10ivi8xk5ag51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 09:30:00raw355,000원355,000원353,000원353,500원4,331
cmuly9jw40psj10iv3vdedbsastock-5m207940:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jw00psi10iv1nudn2fw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:30:00raw1,375,000원1,375,000원1,373,000원1,374,000원269
cmuly9jvu0psh10ivkxl1uy2kstock-5m055550:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jvq0psg10iv3vqmrmwl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 09:30:00raw109,600원109,800원109,400원109,400원8,132
cmuly9jvk0psf10iv8glxva7zstock-5m105560:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jvg0pse10iv71zknb7l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 09:30:00raw172,300원172,300원171,700원171,900원12,116
cmuly9jv20psb10iv9n0yyel7stock-5m000270:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9juz0psa10ivlor2p55l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:30:00raw115,100원115,400원115,000원115,300원13,431
cmuly9jut0ps910ivt5lxzhbustock-5m005490:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jup0ps810ivfbzv8kie1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:30:00raw310,500원310,500원309,000원309,500원1,597
cmuly9juj0ps710ivckyk7h8cstock-5m068270:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jug0ps610iv55v2h5bc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 09:30:00raw177,600원177,800원177,100원177,300원2,562
cmuly9jua0ps510ivx4rr3vngstock-5m051910:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9ju60ps410ivs1ru8vg91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 09:30:00raw254,500원254,500원253,000원253,000원1,836
cmuly9ju00ps310ivhcwo03v6stock-5m006400:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jtx0ps210iv4pxrwq4f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 09:30:00raw524,000원526,000원521,000원522,000원2,887
cmuly9jts0ps110ivtsghipxvstock-5m035720:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jto0ps010ivtitqdnst1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:30:00raw33,900원33,900원33,800원33,850원10,151
cmuly9jti0prz10iviti5a6rgstock-5m035420:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jte0pry10iv8uztbsqb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 09:30:00raw195,950원196,100원195,600원195,700원9,310
cmuly9jt00prv10ivnhz3x253stock-5m005380:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jsw0pru10ivr8mrzeiy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:30:00raw350,500원351,000원350,000원350,500원2,883
cmuly9jyj0pt110ivgj5l565sstock-5m030200:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jyf0pt010ive0sqgkof1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 09:30:00raw52,500원52,600원52,400원52,500원1,983
cmuly9js70prr10ivfe7j0qu6stock-5m005930:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jrt0prq10ivxeo106bk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:30:00raw271,750원273,000원271,500원272,750원200,071
cmuly9jsr0prt10ivytl8l940stock-5m000660:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jsn0prs10ivxkwpg7wi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 09:30:00raw1,774,500원1,785,000원1,773,000원1,780,000원65,799
cmulyfz1w0pu110ivhu5gej45stock-5m096770:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:222026-09-29 09:45:22cmulyfz1r0pu010iv6lqvkbo91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 09:35:00raw150,600원150,800원149,500원149,700원19,803
cmulyfyvp0pt510iv5bydqwrsstock-5m005930:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:212026-09-29 09:45:21cmulyfyvh0pt410ivstycbbcv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:35:00raw272,750원273,500원272,500원273,500원166,097
cmulyfyvz0pt710ivd8u4elk7stock-5m000660:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:212026-09-29 09:45:21cmulyfyvv0pt610iv16eag03f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 09:35:00raw1,780,000원1,788,000원1,780,000원1,783,000원39,789
cmulyfywb0pt910ivx0z3wu2pstock-5m005380:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:212026-09-29 09:45:21cmulyfyw70pt810ivxzhofmpj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:35:00raw350,500원352,000원350,500원351,500원4,325
cmulyfywn0ptb10ivc61wquuzstock-5m066570:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:212026-09-29 09:45:21cmulyfywi0pta10ivcxpf2edx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 09:35:00raw214,500원215,500원214,000원215,500원17,391
cmulyfywz0ptd10iv3fciecoqstock-5m035420:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:212026-09-29 09:45:21cmulyfywu0ptc10ivh1i7ypkj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 09:35:00raw195,700원196,300원195,700원196,200원2,906
cmulyfyxb0ptf10iv3llgg88nstock-5m035720:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:212026-09-29 09:45:21cmulyfyx60pte10ivbqxo4tn61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:35:00raw33,850원33,850원33,750원33,800원11,837
cmulyfyxk0pth10ivkf6tqf19stock-5m006400:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:212026-09-29 09:45:21cmulyfyxg0ptg10ivczhyewet1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 09:35:00raw522,000원524,000원521,000원522,000원2,878
cmulyfyxt0ptj10iv50264ippstock-5m051910:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:212026-09-29 09:45:21cmulyfyxq0pti10iv5xb5kyfd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 09:35:00raw253,500원254,000원252,500원253,000원2,049
cmulyfyy30ptl10iv2nptlglestock-5m068270:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:212026-09-29 09:45:21cmulyfyxz0ptk10ivs6zzusf21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 09:35:00raw177,300원177,400원176,900원177,100원2,678
cmulyfyyc0ptn10iv5t3komsmstock-5m005490:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:212026-09-29 09:45:21cmulyfyy80ptm10ivsi7k3wy01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:35:00raw309,000원310,000원309,000원309,500원1,252
cmulyfyym0ptp10iv3573bctkstock-5m000270:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:212026-09-29 09:45:21cmulyfyyi0pto10iv22mtg2331
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:35:00raw115,200원115,300원115,000원115,100원7,917
cmulyfyyv0ptr10iv7cap9dzwstock-5m105560:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:212026-09-29 09:45:21cmulyfyyr0ptq10iv6y4hq0rs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 09:35:00raw171,900원172,000원171,300원171,400원10,704
cmulyfyz50ptt10ivhxz804hjstock-5m055550:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:212026-09-29 09:45:22cmulyfyz10pts10ivz9crsm471
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 09:35:00raw109,500원109,500원109,400원109,400원1,094
cmulyfyzu0ptv10ivwo2eby8xstock-5m207940:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:222026-09-29 09:45:22cmulyfyzl0ptu10ivak2kfkuv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:35:00raw1,374,000원1,375,000원1,372,000원1,373,000원141
cmulyfz0l0ptx10iv0wze3a7estock-5m373220:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:222026-09-29 09:45:22cmulyfz0c0ptw10ivhy0pub3d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 09:35:00raw353,500원354,500원353,000원354,000원2,704
cmulyfz1a0ptz10iv7d7ztkr5stock-5m012330:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:222026-09-29 09:45:22cmulyfz110pty10ivsz020t3z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:35:00raw370,250원371,500원369,500원371,500원1,929
72,157건 중 64,951–65,000← 이전1300 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬