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
cmulzc2cc0pzl10ivmf2qjt3mstock-5m006400:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2c80pzk10ivfpnzfiat1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 10:00:00raw517,000원518,000원515,000원515,000원7,942
cmulzc2dm0pzv10ivtgpo6nvrstock-5m000270:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2di0pzu10ivbik9dt8c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:00:00raw114,600원115,200원114,500원114,800원15,126
cmulzc2cm0pzn10ivkhro173sstock-5m051910:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2ci0pzm10ivwmkct9fc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 10:00:00raw250,500원251,500원250,000원250,500원2,495
cmulzc2cv0pzp10ivalrpuq6ostock-5m068270:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2cs0pzo10ivwhbzksrw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 10:00:00raw176,600원177,200원176,300원177,200원2,423
cmulzc2dd0pzt10ivg15g0rp3stock-5m005490:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2d90pzs10ivo34v64y11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:00:00raw306,000원307,500원306,000원307,000원1,961
cmulzc2jk0q0n10ivrerywt5mstock-5m030200:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2jf0q0m10iv5hml9zxh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 10:00:00raw52,500원52,600원52,500원52,600원622
cmulzc2e40pzz10ivnf1l0oucstock-5m105560:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2e10pzy10iveu4vus101
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 10:00:00raw171,900원172,200원171,900원172,000원6,485
cmulzc2ee0q0110iv9r45299wstock-5m055550:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2ea0q0010ivxi44kjbb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 10:00:00raw109,600원109,800원109,300원109,500원8,350
cmulzc2eo0q0310ivga999fk9stock-5m207940:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2el0q0210iv22jzsmwp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:00:00raw1,367,000원1,373,000원1,367,000원1,372,000원478
cmulzc2ey0q0510ivgkixutdpstock-5m373220:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2eu0q0410ivubgrd0ve1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 10:00:00raw351,000원352,000원350,500원352,000원2,689
cmulzc2f80q0710ivgvbzg6jystock-5m012330:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2f40q0610iv1jke336j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:00:00raw366,000원368,000원366,000원366,500원3,238
cmulzc2fi0q0910ivhgwcdghkstock-5m096770:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2ff0q0810iv05zsgpx91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 10:00:00raw148,200원148,800원147,000원147,400원15,965
cmulzc2fs0q0b10iv9vgbtq9kstock-5m028260:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2fo0q0a10ivwrj5ctru1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:00:00raw343,500원344,500원343,000원343,500원4,084
cmulzc2gg0q0d10ivooc879r5stock-5m034730:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2g80q0c10ivayatadkd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:00:00raw570,500원576,000원570,000원575,000원1,399
cmulzc2h60q0f10iv4g6yohqsstock-5m003550:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2gx0q0e10iv9kr860u21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:00:00raw110,300원111,000원110,100원110,500원2,556
cmulzc2ie0q0j10ivn8wgns4astock-5m015760:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2i60q0i10iv7sjd65231
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 10:00:00raw30,075원30,150원30,050원30,150원15,137
cmulzc2ka0q0p10ivvq46k2p0stock-5m017670:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2k10q0o10iv7f6grzdu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 10:00:00raw85,500원85,900원85,300원85,700원9,105
cmulzc2ay0pzb10iv9lvwf3znstock-5m005930:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2aj0pza10iv9q022b7u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:00:00raw271,500원273,000원271,000원272,500원227,899
cmulzc2ba0pzd10ivs313x1dustock-5m000660:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2b60pzc10ivxyl1e8l91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 10:00:00raw1,763,000원1,776,000원1,762,000원1,773,000원34,576
cmulzc2bk0pzf10ivc3v8hvcfstock-5m005380:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2bg0pze10ivj35uwz0z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:00:00raw348,500원350,000원348,000원349,500원4,932
cmulzc2bt0pzh10ivxfjawcu8stock-5m066570:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2bp0pzg10iv5gsmpwd31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 10:00:00raw212,500원214,500원212,500원214,000원8,139
cmulzih1c0q1n10ivk9z8ceu0stock-5m096770:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzih180q1m10ivgucjasw91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 10:05:00raw147,400원147,700원146,900원147,500원11,601
cmulzih1v0q1r10ivwxnbe439stock-5m034730:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzih1r0q1q10ivn97gp4wu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:05:00raw575,000원576,000원572,000원572,000원1,093
cmulzih240q1t10ivjbocnuhustock-5m003550:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzih210q1s10ivrfyemb471
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:05:00raw110,500원110,500원110,100원110,100원1,079
cmulzih2e0q1v10iv4s6jgla2stock-5m015760:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzih2a0q1u10ivdh7gg7ov1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 10:05:00raw30,150원30,200원30,100원30,150원14,759
cmulzih2n0q1x10ivguegzibrstock-5m030200:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzih2j0q1w10ivtta0vp3q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 10:05:00raw52,600원52,600원52,500원52,500원958
cmulzih2x0q1z10ivnxqf6bdmstock-5m017670:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzih2t0q1y10ivnusme11j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 10:05:00raw85,700원85,800원85,400원85,500원4,869
cmulzox560q2p10iv5no59635stock-5m012330:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox520q2o10ivcs74u27i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:05:00raw366,500원367,500원366,000원366,000원3,469
cmulzigx80q0r10ivlmeimgtsstock-5m005930:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzigx30q0q10ivvsdnp5rs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:05:00raw272,500원272,500원272,000원272,250원60,488
cmulzigxi0q0t10ivthj6nio2stock-5m000660:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzigxe0q0s10ivkwooktml1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 10:05:00raw1,772,500원1,773,000원1,764,000원1,766,000원25,841
cmulzigxr0q0v10ivt0q4mmzgstock-5m005380:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzigxn0q0u10ivuteztzm11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:05:00raw349,500원350,000원349,000원349,000원1,388
cmulzigy10q0x10iv7ny5kvxistock-5m066570:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzigxx0q0w10ivdgloe0dh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 10:05:00raw213,750원214,000원212,000원212,000원7,641
cmulzigya0q0z10iv8nlm81wbstock-5m035420:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzigy60q0y10ive12odu2t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 10:05:00raw195,000원195,000원194,700원194,800원2,575
cmulzigyr0q1310ivy9yr5camstock-5m035720:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzigyn0q1210iviel60gba1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 10:05:00raw33,650원33,700원33,600원33,650원5,193
cmulzigz00q1510ivabwfgvucstock-5m006400:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzigyw0q1410iv76suvf881
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 10:05:00raw516,000원516,000원514,000원515,000원5,816
cmulzigz80q1710ivn0mime4tstock-5m051910:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzigz50q1610ivwgzp5qmg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 10:05:00raw250,500원251,000원249,000원250,000원8,209
cmulzigzh0q1910ivqhj3so4hstock-5m068270:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzigzd0q1810ivf1pqud1w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 10:05:00raw177,000원177,000원176,550원176,800원1,382
cmulzigzq0q1b10iv2jcu5ty7stock-5m005490:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzigzn0q1a10iv3mc372d41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:05:00raw307,000원307,000원306,000원306,500원2,775
cmulzih000q1d10ivk8lo976nstock-5m000270:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzigzw0q1c10ivcbxi04821
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:05:00raw114,800원115,100원114,800원115,000원7,519
cmulzih090q1f10ivcgmlp982stock-5m105560:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzih050q1e10ivx5q5yq4x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 10:05:00raw172,000원172,100원171,700원171,800원9,404
cmulzih0j0q1h10ivwv1917ggstock-5m055550:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzih0f0q1g10ivjffqvls21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 10:05:00raw109,500원109,600원109,400원109,400원6,015
cmulzih0s0q1j10iv4fbca1w8stock-5m207940:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzih0o0q1i10iv4qybsg3t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:05:00raw1,371,000원1,372,000원1,368,500원1,368,500원187
cmulzih120q1l10ivb5nqupj4stock-5m373220:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzih0y0q1k10ivtkjwggut1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 10:05:00raw351,500원352,000원351,000원351,000원4,580
cmulzih1l0q1p10ivf4fcy654stock-5m028260:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzih1i0q1o10ivjjpeotpp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:05:00raw343,500원343,500원342,500원342,500원2,174
cmulzox4f0q2j10ivikj5ex4fstock-5m105560:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox4b0q2i10ivx52yih2r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 10:10:00raw171,800원171,900원171,300원171,700원11,632
cmulzox1x0q2110ivh8ir3gn0stock-5m005930:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox1q0q2010iv9wzzwajq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:10:00raw272,250원272,500원271,250원272,000원219,918
cmulzox4o0q2l10ivb26zl5ugstock-5m207940:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox4k0q2k10iv3mdikt7y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:10:00raw1,368,000원1,371,000원1,367,000원1,369,000원308
cmulzox780q3510ivlv3sjlmcstock-5m017670:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox730q3410ivlebirz3d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 10:10:00raw85,500원85,600원85,300원85,300원10,559
cmulzox4x0q2n10iv5e1u5o10stock-5m373220:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox4u0q2m10ivx9ugxtwa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 10:10:00raw351,000원351,500원350,000원351,000원4,761
cmulzox5e0q2r10ivlr87h23bstock-5m012330:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox5b0q2q10ivhqbki8q81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:10:00raw366,000원367,500원366,000원367,000원3,591
72,157건 중 65,101–65,150← 이전1303 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬