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
cmulystl40pvr10iv8sg2u6bestock-5m000660:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystl00pvq10ivqwhfm7vy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 09:45:00raw1,780,000원1,780,000원1,767,000원1,767,000원39,729
cmulystkt0pvp10ivjjb8ahqhstock-5m005930:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystkg0pvo10ivgeq7ivjx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:45:00raw273,250원273,500원271,000원271,500원225,319
cmulyz8mi0pxt10iv7a3g9992stock-5m096770:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8ma0pxs10ivyekei1kh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 09:50:00raw149,100원149,700원148,100원148,500원14,896
cmulyz8n60pxv10ivbmpp5rt4stock-5m028260:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8n00pxu10ivhut8h72q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:50:00raw344,500원344,500원343,000원343,500원2,862
cmulyz8oj0py510iv1di3hiitstock-5m017670:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:212026-09-29 10:00:21cmulyz8of0py410ivbdbzc1tb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 09:50:00raw85,700원85,800원85,600원85,600원8,414
cmulyz8o90py310ivf0vz3p80stock-5m030200:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:212026-09-29 10:00:21cmulyz8o50py210iv6g0q5fdh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 09:50:00raw52,700원52,700원52,500원52,600원1,861
cmulyz8o00py110ivp6m9zf6mstock-5m015760:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:212026-09-29 10:00:21cmulyz8nw0py010ivsszbujvp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 09:50:00raw30,200원30,200원30,100원30,100원6,884
cmulyz8nq0pxz10ivd8wr0pmostock-5m003550:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:212026-09-29 10:00:21cmulyz8nm0pxy10ivj3t3ubc61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:50:00raw110,900원110,900원110,200원110,400원3,541
cmulyz8ng0pxx10iv9eb3tpl6stock-5m034730:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:212026-09-29 10:00:21cmulyz8nc0pxw10ivq71ue48r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:50:00raw575,000원575,000원572,000원572,000원797
cmulyz8gh0pwz10iv3nyijg4kstock-5m005930:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8gc0pwy10iv6h7hzthm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:50:00raw271,500원271,500원270,500원271,000원175,437
cmulyz8gs0px110ivr6azk4a1stock-5m000660:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8gn0px010iviq048gzp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 09:50:00raw1,768,000원1,769,000원1,763,000원1,766,000원32,003
cmulyz8h30px310ivi6bg3ov9stock-5m005380:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8gy0px210iv4iqck1tx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:50:00raw350,000원350,000원348,500원349,000원7,385
cmulyz8hg0px510ivwq1i50a2stock-5m066570:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8hc0px410ivyk2p3gv51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 09:50:00raw215,000원215,000원214,000원214,000원7,764
cmulyz8hp0px710ivtedd9nglstock-5m035720:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8hl0px610ivk2c8k44o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:50:00raw33,650원33,700원33,550원33,550원18,371
cmulyz8hz0px910ivs73m91esstock-5m006400:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8hv0px810iv8unqff5l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 09:50:00raw519,000원520,000원517,000원518,000원3,718
cmulyz8i80pxb10ivu14v064vstock-5m051910:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8i40pxa10ivp83pebwq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 09:50:00raw252,000원252,500원250,500원251,500원6,257
cmulyz8ij0pxd10ivn2f2uv5sstock-5m068270:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8if0pxc10ivoal45yf91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 09:50:00raw176,700원177,000원176,200원176,400원5,562
cmulyz8it0pxf10ivgz2rijxmstock-5m005490:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8ip0pxe10ivw5p33zpv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:50:00raw308,500원309,000원307,000원307,500원5,719
cmulyz8j40pxh10ivejxpb9h8stock-5m000270:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8j00pxg10ivypft42sx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:50:00raw114,800원114,900원114,600원114,700원6,333
cmulyz8jf0pxj10ivr4b0erzostock-5m105560:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8ja0pxi10iv297m19d21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 09:50:00raw172,700원172,700원172,100원172,300원8,426
cmulyz8jo0pxl10ivjx5ya6rhstock-5m055550:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8jk0pxk10ivd7uqiyyu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 09:50:00raw109,900원110,000원109,800원109,900원7,350
cmulz5lq90pyf10ivo434jvjustock-5m035420:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:05:172026-09-29 10:05:17cmulz5lq50pye10ivcsmtz3lp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 09:50:00raw195,350원195,400원194,800원194,900원18,601
cmulyz8kc0pxn10ivmlk8chwistock-5m207940:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8k30pxm10iv3zc09hxp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:50:00raw1,372,000원1,375,000원1,368,000원1,368,000원390
cmulyz8l30pxp10iv271ungxsstock-5m373220:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8ku0pxo10ivgsn2rtom1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 09:50:00raw352,250원352,500원350,500원351,500원10,480
cmulyz8lt0pxr10iv5ywwy306stock-5m012330:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8lk0pxq10ivg15ivani1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:50:00raw368,000원368,500원367,000원367,500원1,234
cmulz5lp20py710ivt4zfz309stock-5m005930:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:172026-09-29 10:05:17cmulz5lox0py610ivnumqkaaj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:55:00raw271,000원271,500원270,000원271,500원233,401
cmulzc2j30q0l10ivdcvzpl5rstock-5m030200:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2iv0q0k10ivdy20qgh91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 09:55:00raw52,600원52,600원52,500원52,600원1,692
cmulzc2hu0q0h10ivdipsoh2nstock-5m015760:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2hm0q0g10iv20cqc9t41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 09:55:00raw30,150원30,150원30,050원30,100원21,928
cmulz5lrv0pyr10ivcs0y35jistock-5m000270:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:172026-09-29 10:05:17cmulz5lrr0pyq10iv5c9ty1bp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:55:00raw114,700원114,900원114,500원114,700원11,740
cmulz5ls40pyt10ivqix6fvjlstock-5m055550:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:172026-09-29 10:05:17cmulz5ls10pys10ivk345nfwn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 09:55:00raw109,800원109,900원109,600원109,600원4,962
cmulz5lsf0pyv10ivh9jih7bistock-5m207940:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:172026-09-29 10:05:17cmulz5lsb0pyu10ivvo0eso1s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:55:00raw1,369,000원1,371,000원1,367,000원1,368,000원304
cmulz5lsp0pyx10ivmmjpsf0lstock-5m373220:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:172026-09-29 10:05:17cmulz5lsl0pyw10ivu1xpq1f61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 09:55:00raw351,000원351,500원350,000원351,000원7,399
cmulz5lsy0pyz10ivhkxo48tistock-5m012330:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:172026-09-29 10:05:17cmulz5lsv0pyy10ivmubp7lbf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:55:00raw367,500원368,500원366,000원366,500원2,069
cmulz5lt60pz110ivuyf6g2gustock-5m096770:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:172026-09-29 10:05:17cmulz5lt30pz010ivase99p0l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 09:55:00raw148,500원148,650원148,000원148,300원17,549
cmulz5lrb0pyn10iv38gi0qncstock-5m051910:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:172026-09-29 10:05:17cmulz5lr70pym10ivixmry2pg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 09:55:00raw251,000원251,500원250,000원250,500원8,066
cmulz5ltf0pz310ivz61xa4d1stock-5m028260:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:172026-09-29 10:05:18cmulz5ltb0pz210ivn1pidl4u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:55:00raw343,500원344,000원343,000원343,000원2,319
cmulz5lto0pz510iv7czt5rezstock-5m034730:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:182026-09-29 10:05:18cmulz5ltl0pz410ivukmvdkud1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:55:00raw572,000원573,000원570,000원570,000원973
cmulz5lty0pz710iv203vy88rstock-5m003550:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:182026-09-29 10:05:18cmulz5ltu0pz610ivchfsat5d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:55:00raw110,400원110,700원110,100원110,200원2,116
cmulz5lu70pz910iv82r9iqvvstock-5m017670:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:182026-09-29 10:05:18cmulz5lu30pz810iv0tukuprp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 09:55:00raw85,600원85,700원85,400원85,500원16,117
cmulz5lr10pyl10ivp35yy8cestock-5m006400:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:172026-09-29 10:05:17cmulz5lqx0pyk10ivs09b62s11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 09:55:00raw519,000원520,000원515,000원516,000원12,420
cmulz5lrl0pyp10ivtj4hh8bostock-5m068270:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:172026-09-29 10:05:17cmulz5lrh0pyo10iv627bmyuu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 09:55:00raw176,500원176,700원176,300원176,600원2,581
cmulzc2d50pzr10iv3yxapr33stock-5m005490:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2d10pzq10iv0j8365gb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:55:00raw307,000원307,500원306,000원306,500원5,493
cmulzc2dw0pzx10ivg559fa2mstock-5m105560:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2ds0pzw10ivmxoqsl2x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 09:55:00raw172,100원172,600원171,900원171,900원7,339
cmulz5lqr0pyj10ivnq7qjv8ystock-5m035720:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:172026-09-29 10:05:17cmulz5lqo0pyi10iv7x46lkej1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:55:00raw33,575원33,600원33,550원33,600원8,581
cmulz5lqi0pyh10iv8ab5kyikstock-5m035420:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:172026-09-29 10:05:17cmulz5lqe0pyg10iv23osjshi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 09:55:00raw194,900원195,000원194,400원194,600원16,086
cmulz5lpz0pyd10ivp200s5txstock-5m066570:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:172026-09-29 10:05:17cmulz5lpv0pyc10ivrqv8vcfw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 09:55:00raw214,500원214,500원212,500원213,000원10,914
cmulz5lpq0pyb10ivlnrb5hbqstock-5m005380:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:172026-09-29 10:05:17cmulz5lpm0pya10ivw5168pup1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:55:00raw349,000원349,500원348,500원348,500원3,861
cmulz5lpf0py910ivdtxa9kglstock-5m000660:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:172026-09-29 10:05:17cmulz5lpa0py810ivdvn5au4b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 09:55:00raw1,766,000원1,770,000원1,760,000원1,763,000원38,802
cmulzc2c30pzj10ivwli5r4j1stock-5m035420:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2bz0pzi10ivuutagix11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 10:00:00raw194,600원195,000원194,500원194,900원3,278
cmulzigyj0q1110ivz549jiahstock-5m035720:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzigyf0q1010ivqcdwnsgz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 10:00:00raw33,600원33,650원33,550원33,650원13,287
72,157건 중 65,051–65,100← 이전1302 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬