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
cmulzox5o0q2t10iv2023ad1rstock-5m096770:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox5k0q2s10ivagxl9fap1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 10:10:00raw147,400원147,700원146,800원147,300원11,027
cmulzox6f0q2z10ivhyhvbjyqstock-5m003550:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox6b0q2y10ivl2m2nv4w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:10:00raw110,200원110,300원109,600원109,600원3,773
cmulzox5x0q2v10ivzetylmhhstock-5m028260:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox5t0q2u10ivqz8gsfaa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:10:00raw342,500원343,000원341,500원342,500원3,120
cmulzox6o0q3110iv02yahb3fstock-5m015760:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox6k0q3010ivn3rsijhu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 10:10:00raw30,150원30,150원30,000원30,050원58,590
cmulzve9i0q3f10ivwrk5j2exstock-5m035420:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzve9e0q3e10ivgq526hnr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 10:10:00raw194,800원194,800원194,500원194,700원7,870
cmulzveb10q3r10iv30jklp9xstock-5m005490:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzveax0q3q10iv2dexjhd61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:10:00raw306,000원306,500원305,500원306,000원4,673
cmulzox270q2310ivq3me54wdstock-5m000660:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox230q2210ivgrd2zkbh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 10:10:00raw1,766,000원1,768,000원1,762,000원1,763,500원37,101
cmulzox6x0q3310ive60cw5mcstock-5m030200:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox6t0q3210iv2dwz06041
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 10:10:00raw52,600원52,700원52,400원52,500원4,382
cmulzox660q2x10iv7ql6r491stock-5m034730:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox620q2w10iviv4di1zd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:10:00raw573,000원573,000원571,000원572,000원1,538
cmulzvec10q3z10iv995qdmg0stock-5m055550:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzvebx0q3y10ivgmpdvj0p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 10:10:00raw109,500원109,500원109,200원109,200원6,922
cmulzox2h0q2510ivkadvga6fstock-5m005380:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox2e0q2410ivt13ekbxt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:10:00raw349,500원350,000원348,000원348,500원3,424
cmulzox2r0q2710ivl2retopdstock-5m066570:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox2n0q2610ivzbu7vz391
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 10:10:00raw212,000원212,500원210,000원211,500원32,206
cmulzox320q2910iv52dl0yrostock-5m035720:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox2x0q2810iv6ixio6aj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 10:10:00raw33,700원33,700원33,600원33,650원8,555
cmulzox3c0q2b10iv4ag7i4bzstock-5m006400:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox380q2a10ivjqrho8e11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 10:10:00raw514,000원516,000원513,000원516,000원5,667
cmulzox3m0q2d10ivnrtzxgo4stock-5m051910:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox3i0q2c10ivhuj6bsj91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 10:10:00raw250,000원250,500원249,500원249,500원3,321
cmulzox3v0q2f10ivy728uu0hstock-5m068270:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox3r0q2e10ivocj951wc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 10:10:00raw176,800원176,800원176,300원176,500원3,690
cmulzox450q2h10iv5m4v358fstock-5m000270:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox410q2g10ivbtdvhq1w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:10:00raw115,000원115,000원114,600원114,900원11,158
cmulzvee50q4f10ivn5ek05qpstock-5m003550:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzvee20q4e10iv8ohpht901
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:15:00raw109,600원110,200원109,600원110,000원1,171
cmulzve8d0q3710iv8aaa2f3gstock-5m005930:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzve810q3610ivleu8v3941
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:15:00raw271,750원272,000원271,000원271,250원113,750
cmulzve8o0q3910ivf3yasxa0stock-5m000660:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzve8k0q3810ivsg8eede61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 10:15:00raw1,763,500원1,765,000원1,760,000원1,761,000원31,871
cmulzvect0q4510ivbmyg9dcmstock-5m373220:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzvecq0q4410ivxg5n8l8l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 10:15:00raw351,500원351,500원350,000원350,500원2,341
cmulzveck0q4310ivu1euwjddstock-5m207940:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzvecg0q4210ivzmj7q4nr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:15:00raw1,369,000원1,372,000원1,368,000원1,369,000원203
cmulzveca0q4110ivnuekxxfjstock-5m055550:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzvec60q4010iv0mydu64q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 10:15:00raw109,200원109,500원109,200원109,400원8,150
cmulzve8y0q3b10ivhgjkobf6stock-5m005380:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzve8u0q3a10ivy6q9vgia1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:15:00raw349,000원349,000원348,500원348,500원1,908
cmulzve990q3d10ivz2yla5wystock-5m066570:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzve950q3c10ivy3dq54aq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 10:15:00raw211,250원212,000원210,500원211,500원8,617
cmulzve9q0q3h10ivv9btw7irstock-5m035420:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzve9m0q3g10iv2iu2bfqn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 10:15:00raw194,750원194,750원194,400원194,500원5,694
cmulzvea00q3j10iv2ksr088jstock-5m035720:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzve9w0q3i10ivx83bp5t31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 10:15:00raw33,600원33,650원33,600원33,600원2,884
cmulzvea90q3l10ivmi55r549stock-5m006400:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzvea50q3k10ivnk7abdot1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 10:15:00raw515,000원515,000원510,000원511,000원15,974
cmulzveaj0q3n10ivn1mc2b5dstock-5m051910:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzveaf0q3m10ivyv03t7mp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 10:15:00raw249,500원250,500원249,500원249,500원1,900
cmulzveas0q3p10ivfy6vdio1stock-5m068270:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzveao0q3o10ivbglk0nt21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 10:15:00raw176,500원176,900원176,400원176,500원1,817
cmulzveb90q3t10ivjafqcbplstock-5m005490:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzveb50q3s10ivaprs9b2r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:15:00raw306,000원306,500원305,000원305,500원4,427
cmulzvebi0q3v10iv9k09mdp9stock-5m000270:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzvebf0q3u10iv87zvbrir1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:15:00raw114,900원115,000원114,700원114,800원5,106
cmulzvebs0q3x10iv610fltoastock-5m105560:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzvebo0q3w10ivm05dk1sb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 10:15:00raw171,700원172,100원171,600원171,800원6,107
cmulzveex0q4l10iv8kqo7b7bstock-5m017670:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzveet0q4k10iv9a1w2pcf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 10:15:00raw85,350원85,400원85,200원85,300원8,521
cmulzveeo0q4j10ivmyk7e7e6stock-5m030200:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzveek0q4i10ivcngd9spd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 10:15:00raw52,500원52,500원52,400원52,500원58
cmulzveee0q4h10ivuu689ajdstock-5m015760:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzveeb0q4g10ivbei1gmpv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 10:15:00raw30,050원30,075원30,000원30,050원39,140
cmulzvedw0q4d10iv6ewhg5ubstock-5m034730:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzvedt0q4c10iv2dfvn8d71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:15:00raw571,000원572,000원570,000원570,000원899
cmulzvedn0q4b10ivodhph5k2stock-5m028260:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzvedj0q4a10ivqgbqv4kq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:15:00raw342,500원342,500원341,000원341,500원3,477
cmulzvedd0q4910ivlva106esstock-5m096770:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzved90q4810ivm9vqwcj71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 10:15:00raw147,300원147,550원146,300원146,500원22,142
cmulzved30q4710ivu71jbfyestock-5m012330:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzvecz0q4610ivtz2ud4mj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:15:00raw367,000원367,500원366,500원367,000원1,321
cmum01r4m0q5t10ivfylxbodestock-5m030200:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01r4h0q5s10iv31qf7z9i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 10:20:00raw52,400원52,500원52,400원52,500원1,197
cmum01r2t0q5l10ivw8rihxf2stock-5m028260:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01r2p0q5k10iv5bcjqlnc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:20:00raw342,000원343,500원341,000원343,000원2,919
cmum01r4w0q5v10ivh393lxlsstock-5m017670:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01r4s0q5u10iv4i8ovgte1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 10:20:00raw85,300원85,500원85,100원85,300원10,933
cmum01r330q5n10iv8msag2hrstock-5m034730:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01r2z0q5m10ivjxvs88yp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:20:00raw571,000원575,000원570,000원574,000원1,189
cmum01qye0q4n10ivkdjcvsabstock-5m005930:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01qya0q4m10ive8i8ey2g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:20:00raw271,000원273,000원270,500원272,000원198,990
cmum01qyo0q4p10iv8rs4u9gcstock-5m000660:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01qyk0q4o10ivvoix6pjn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 10:20:00raw1,761,000원1,769,500원1,759,000원1,766,000원39,502
cmum01r0g0q5310ivpvwnox0astock-5m068270:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01r0d0q5210iv281sgc7m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 10:20:00raw176,400원177,000원176,400원176,700원3,315
cmum01r070q5110ivp9blm9zgstock-5m051910:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01r030q5010ivkzxvorbl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 10:20:00raw250,000원250,000원249,500원249,500원2,385
cmum01qzx0q4z10ivdxgj2khgstock-5m006400:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01qzt0q4y10ivcpqxjk3s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 10:20:00raw511,000원515,000원510,000원514,000원5,525
cmum01qzo0q4x10ivkhomqf43stock-5m035720:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01qzk0q4w10ived16spdj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 10:20:00raw33,650원33,800원33,600원33,750원17,184
72,157건 중 65,151–65,200← 이전1304 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬