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
cmulyfz250pu310ivbkp7ygaystock-5m028260:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:222026-09-29 09:45:22cmulyfz220pu210ivmvznwyxe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:35:00raw347,500원348,000원346,000원348,000원4,078
cmulyfz2g0pu510ivrht6edw8stock-5m034730:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:222026-09-29 09:45:22cmulyfz2b0pu410ivrwo2e7bl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:35:00raw583,000원583,000원580,000원582,000원1,032
cmulyfz2q0pu710ivukjhbbyhstock-5m003550:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:222026-09-29 09:45:22cmulyfz2m0pu610ivykjd7vt31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:35:00raw110,900원111,500원110,800원111,400원1,574
cmulyfz310pu910ivcrxpy4etstock-5m015760:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:222026-09-29 09:45:22cmulyfz2x0pu810ivvunqpy061
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 09:35:00raw30,250원30,300원30,200원30,250원13,502
cmulyfz3d0pub10iviir7xgy4stock-5m030200:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:222026-09-29 09:45:22cmulyfz380pua10ivvc517we01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 09:35:00raw52,400원52,600원52,400원52,500원876
cmulyfz3n0pud10ivzpcz7j30stock-5m017670:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:222026-09-29 09:45:22cmulyfz3j0puc10ivfvni2pxw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 09:35:00raw85,800원86,000원85,700원86,000원8,513
cmulymd6m0pvf10ivfitl0pbnstock-5m034730:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd6i0pve10ivhqmh80ki1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:40:00raw581,000원581,000원579,000원580,000원895
cmulymd6w0pvh10ivqunpe7ksstock-5m003550:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd6s0pvg10ivseg161m91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:40:00raw111,400원111,500원110,800원111,100원2,335
cmulymd790pvj10ivy5smou0cstock-5m015760:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd720pvi10iviaamh0et1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 09:40:00raw30,250원30,250원30,150원30,200원25,716
cmulymd7z0pvl10iv0gf5afb8stock-5m030200:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd7q0pvk10ivtx39n47f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 09:40:00raw52,600원52,600원52,400원52,400원2,785
cmulymd8p0pvn10ivfrh1l10cstock-5m017670:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd8g0pvm10ivxybuq6e01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 09:40:00raw86,000원86,000원85,600원85,900원13,654
cmulymd1m0puf10ivv2ei29n3stock-5m005930:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd1h0pue10ivi2vr8xgi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:40:00raw273,500원274,000원272,000원273,250원293,662
cmulymd3j0put10ivb9jytx2astock-5m051910:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd3e0pus10ivpbtqglz41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 09:40:00raw253,000원253,000원252,000원252,000원3,938
cmulymd3w0puv10iv5lfnrpgnstock-5m068270:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd3r0puu10ivflph1y6s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 09:40:00raw177,100원177,100원176,700원176,800원3,239
cmulymd480pux10ivbtqyn68rstock-5m005490:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd440puw10ivlx94o9ci1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:40:00raw309,500원309,500원308,500원309,000원3,007
cmulymd4i0puz10ivgy6vkom2stock-5m000270:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd4e0puy10ivj14lqswr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:40:00raw115,200원115,300원114,900원115,100원11,618
cmulymd4r0pv110ivpp5vl3jrstock-5m105560:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd4o0pv010ivuw716wbp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 09:40:00raw171,400원171,600원171,400원171,500원7,084
cmulymd500pv310ivnbzeqaqcstock-5m055550:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd4w0pv210iveuhqy52o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 09:40:00raw109,400원109,500원109,200원109,400원13,578
cmulymd5a0pv510ivg462vprfstock-5m207940:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd560pv410ivb96epb631
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:40:00raw1,373,000원1,375,000원1,370,000원1,372,000원261
cmulymd5k0pv710ivra6m7jyystock-5m373220:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd5g0pv610ivvzuy41bo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 09:40:00raw354,000원354,000원353,000원353,500원2,442
cmulymd370pur10iv8sbid4zxstock-5m006400:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd320puq10iv7abcewwq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 09:40:00raw523,000원523,000원520,000원521,000원5,339
cmulymd5t0pv910ivgzkx2eq4stock-5m012330:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd5p0pv810ivxoqoh12j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:40:00raw371,000원371,500원369,500원369,500원1,727
cmulymd630pvb10ivoswa1e7mstock-5m096770:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd5z0pva10ivj64f32oa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 09:40:00raw149,600원149,700원149,100원149,300원9,333
cmulymd2w0pup10ivo2ajp05pstock-5m035720:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd2s0puo10iv24sspp5y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:40:00raw33,800원33,800원33,700원33,700원9,505
cmulymd2n0pun10ivhzifzr43stock-5m035420:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd2j0pum10ivfyvar6mk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 09:40:00raw196,300원196,300원196,000원196,000원4,547
cmulymd2d0pul10iv98iocr1nstock-5m066570:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd2a0puk10iv1k796hn91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 09:40:00raw215,000원215,500원214,000원215,000원8,447
cmulymd250puj10ivpdjdcfn0stock-5m005380:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd210pui10iv4clol81u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:40:00raw351,500원351,500원350,000원351,500원3,742
cmulymd1w0puh10ivbblya8m2stock-5m000660:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd1s0pug10ivy3k9uxte1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 09:40:00raw1,782,000원1,784,000원1,776,000원1,780,000원36,173
cmulymd6c0pvd10ivsw2k8n81stock-5m028260:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd680pvc10iv2cdb66ol1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:40:00raw348,000원348,000원346,500원346,500원3,168
cmulystm00pvx10iv7ooeupafstock-5m035420:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystlw0pvw10iv5fq7ebm21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 09:45:00raw196,000원196,100원195,300원195,300원17,804
cmulystqu0pwx10iv09dhgd2nstock-5m017670:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystqr0pww10ivo3txwu5m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 09:45:00raw85,900원85,900원85,700원85,800원7,476
cmulystql0pwv10iv2xxznh9ystock-5m030200:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystqh0pwu10ivu7p4n8wb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 09:45:00raw52,450원52,800원52,400원52,700원4,655
cmulystqc0pwt10iv6pk6jhnzstock-5m015760:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystq80pws10ivlri6vz3f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 09:45:00raw30,200원30,250원30,150원30,200원19,711
cmulystq20pwr10ivrvd210q7stock-5m003550:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystpy0pwq10ivdohvl3um1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:45:00raw111,100원111,100원110,500원110,900원2,078
cmulystps0pwp10iva2rr8bc2stock-5m034730:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystpo0pwo10iv4hy91jv31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:45:00raw580,000원580,000원575,000원575,000원1,260
cmulystpj0pwn10ivjwc0e3aystock-5m028260:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystpf0pwm10ivbfceyo1x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:45:00raw347,000원347,000원343,500원344,500원3,725
cmulystp90pwl10ivv9rplg8pstock-5m096770:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystp50pwk10ivwu0lmo7c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 09:45:00raw149,350원149,900원148,800원149,000원10,374
cmulystp00pwj10iv9ibcze25stock-5m012330:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystow0pwi10iv25hwlqof1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:45:00raw369,500원370,000원368,000원368,500원1,747
cmulystoq0pwh10ivhiwpwfsbstock-5m373220:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystom0pwg10ivy2lwygo31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 09:45:00raw353,500원353,500원352,000원352,500원3,013
cmulystoh0pwf10ivdckudj5bstock-5m207940:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystod0pwe10ivziu2oc9w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:45:00raw1,372,000원1,378,000원1,370,000원1,372,000원536
cmulysto80pwd10ivr6kk4yyestock-5m055550:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulysto40pwc10ivkwvwpw981
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 09:45:00raw109,500원109,900원109,300원109,800원6,048
cmulystny0pwb10iv7zjqkde7stock-5m105560:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystnu0pwa10ivpfi4936y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 09:45:00raw171,500원172,700원171,500원172,600원16,667
cmulystno0pw910ivyr5lugbcstock-5m000270:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystnk0pw810ivpocey5bz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:45:00raw115,100원115,100원114,800원114,800원7,859
cmulystnf0pw710iv8u030m0zstock-5m005490:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystnb0pw610iv1vs9u57b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:45:00raw309,000원309,000원308,000원308,500원2,427
cmulystn50pw510ivnoetcqfnstock-5m068270:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystn10pw410iv7zq0vta91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 09:45:00raw176,800원177,000원176,600원176,750원2,723
cmulystmw0pw310ivtyvm3gnhstock-5m051910:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystms0pw210ivewem49eu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 09:45:00raw252,500원252,500원251,500원252,500원4,236
cmulystml0pw110ivope7opx4stock-5m006400:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystmi0pw010iv7hnbky1z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 09:45:00raw522,000원522,000원518,000원519,000원6,360
cmulystmb0pvz10ivldf98opestock-5m035720:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystm70pvy10ivv475a3qc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:45:00raw33,750원33,750원33,650원33,700원14,731
cmulystlq0pvv10iv9ue8radsstock-5m066570:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystlm0pvu10iv6jgiv15p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 09:45:00raw215,000원215,000원213,500원214,500원8,688
cmulystle0pvt10ivzog5kictstock-5m005380:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystla0pvs10ivot9g381v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:45:00raw351,000원351,500원349,000원350,000원5,096
72,157건 중 65,001–65,050← 이전1301 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬