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
cmum0ri500qan10ivbxidp752stock-5m028260:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri4v0qam10ivia9z9iyd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:40:00raw345,500원347,500원345,500원347,000원5,050
cmum0ri4p0qal10ivp2mpdfkxstock-5m096770:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri4l0qak10iv6kllokbw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 10:40:00raw146,400원147,000원146,400원146,800원9,625
cmum0ri1k0q9x10iv7c44z32mstock-5m066570:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri1g0q9w10iv6ex8x9871
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 10:40:00raw212,500원213,500원212,500원213,500원4,049
cmum0ri1t0q9z10ivwxoyonykstock-5m035420:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri1p0q9y10ivqoskf6hz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 10:40:00raw194,800원195,000원194,600원194,600원4,003
cmum0ri0q0q9r10ivkmcc8ofwstock-5m005930:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri0l0q9q10ivgm2rhsff1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:40:00raw274,750원276,000원274,500원275,500원266,471
cmum0xwp60qbj10ivu39a9peystock-5m005490:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwp30qbi10ivfksfilw11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:45:00raw307,000원307,000원306,000원306,500원2,538
cmum0xwnw0qbd10ivd6qqn8custock-5m006400:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwns0qbc10ivoydemz1q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 10:45:00raw518,000원518,000원514,000원515,000원4,817
cmum0xwo70qbf10iv7s3dp5dsstock-5m051910:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwo20qbe10ivl0h0g0wf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 10:45:00raw251,500원252,000원250,500원251,000원3,625
cmum0xwox0qbh10iv2as6nw8lstock-5m068270:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwot0qbg10ivr1mbaww71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 10:45:00raw176,400원176,500원176,300원176,400원2,971
cmum0xwpf0qbl10ivkg5yutm7stock-5m000270:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwpb0qbk10iv0ws1t8gu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:45:00raw114,700원114,900원114,700원114,700원8,529
cmum0xwpo0qbn10ivr5xm2lnrstock-5m055550:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwpk0qbm10ivu1hlobbk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 10:45:00raw109,700원109,900원109,700원109,700원3,944
cmum0xwpx0qbp10ivuchjvdrmstock-5m207940:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwpt0qbo10iv9nznhj9b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:45:00raw1,367,000원1,368,000원1,365,000원1,367,000원748
cmum0xwq60qbr10ivt1erwrj0stock-5m373220:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwq20qbq10ivh9ohs1m31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 10:45:00raw352,500원352,750원351,500원351,750원1,567
cmum0xwqf0qbt10ivebzakq6fstock-5m012330:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwqb0qbs10ivngud9iau1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:45:00raw366,000원367,000원366,000원366,000원1,279
cmum0xwqp0qbv10ivpgmlgvusstock-5m096770:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwql0qbu10ivvp7hk2gx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 10:45:00raw146,800원146,900원146,200원146,300원9,643
cmum14ck80qct10ivkjg9erq2stock-5m105560:20260929:10452026-09-29 10:45:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14ck30qcs10ivll39605v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 10:45:00raw172,000원172,500원171,900원172,000원7,243
cmum0xwqy0qbx10ivhl6ebrfdstock-5m028260:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwqu0qbw10ivndnn5j0n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:45:00raw347,500원348,000원345,500원346,500원2,862
cmum0xwri0qbz10iv38qm3hacstock-5m003550:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwrd0qby10iv4dmo5y9f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:45:00raw111,200원111,400원110,700원110,700원2,058
cmum0xwrr0qc110ivywx9srymstock-5m015760:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwro0qc010ivnkiewhq41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 10:45:00raw30,050원30,100원30,000원30,050원38,407
cmum0xwrz0qc310ivjrasf013stock-5m030200:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwrw0qc210ivh1i04y5m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 10:45:00raw52,400원52,500원52,400원52,500원372
cmum0xwsb0qc510iv0u8xze4wstock-5m017670:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xws50qc410ivmv5hhfk61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 10:45:00raw85,300원85,300원85,100원85,200원4,629
cmum0xwme0qb110ivjmc5femjstock-5m000660:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:172026-09-29 10:55:17cmum0xwma0qb010ivp3i9hj2m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 10:45:00raw1,778,000원1,780,000원1,773,000원1,777,000원27,632
cmum0xwm30qaz10ivxrbu250gstock-5m005930:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:172026-09-29 10:55:17cmum0xwlk0qay10iv9gi84g7s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:45:00raw275,500원276,000원274,500원274,500원223,293
cmum0xwmn0qb310ivyss23zwmstock-5m005380:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:172026-09-29 10:55:17cmum0xwmj0qb210ivmrkwd67w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:45:00raw349,500원349,500원348,500원348,500원3,278
cmum0xwmx0qb510ivi583am8jstock-5m066570:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwmt0qb410iv5746che21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 10:45:00raw213,500원214,000원213,000원213,500원4,333
cmum0xwn60qb710ivvloqyoj7stock-5m035420:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwn20qb610iv214ey7hw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 10:45:00raw194,600원194,700원194,600원194,700원2,493
cmum0xwnn0qbb10iva2iszgf8stock-5m035720:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwnk0qba10ivpwhgjxfh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 10:45:00raw33,700원33,750원33,650원33,700원7,953
cmum14cmg0qd910ivma51155pstock-5m034730:20260929:10452026-09-29 10:45:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cmc0qd810iv6kzxmsdo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:45:00raw583,000원583,000원581,000원582,000원706
cmum14cl10qcz10iv8l9jdigmstock-5m207940:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14ckx0qcy10ivdtahzr851
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:50:00raw1,367,000원1,370,000원1,366,000원1,367,000원396
cmum14clx0qd510ivxt1aieo4stock-5m096770:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14clt0qd410ivfwru9jxw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 10:50:00raw146,200원146,300원145,500원146,100원12,048
cmum14clc0qd110iv0h5rapqpstock-5m373220:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cl80qd010ivjhvx8lg11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 10:50:00raw351,750원351,750원351,000원351,500원903
cmum14cia0qcf10iv0nif42rtstock-5m035420:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14ci50qce10ivange1jyd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 10:50:00raw194,600원194,700원194,600원194,600원2,425
cmum14chy0qcd10iv09k3gg52stock-5m066570:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14chu0qcc10ivfywl09751
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 10:50:00raw213,500원214,000원213,000원214,000원3,439
cmum14cho0qcb10ivf0z2xu4wstock-5m005380:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14chk0qca10iv2yc8ruhc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:50:00raw348,500원349,000원348,500원348,500원1,221
cmum14che0qc910iv50kpy5cjstock-5m000660:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cha0qc810ivhtxd33po1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 10:50:00raw1,778,000원1,781,000원1,775,000원1,775,000원31,576
cmum14cln0qd310ivywsjxy1ostock-5m012330:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14clj0qd210ivxy4bbxny1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:50:00raw366,000원366,500원366,000원366,500원598
cmum14cm60qd710ivhhxhdhjkstock-5m028260:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cm30qd610ivb198fubj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:50:00raw347,500원347,500원346,000원346,500원1,366
cmum14cnr0qdj10iv7komt023stock-5m017670:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cnm0qdi10ivc0ln32391
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 10:50:00raw85,200원85,200원85,000원85,100원6,683
cmum14cng0qdh10ivzrmvx7q0stock-5m030200:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cnb0qdg10ivlblv8u5x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 10:50:00raw52,450원52,500원52,400원52,500원249
cmum14cn50qdf10ivsi99fj9ystock-5m015760:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cn20qde10ivkq6u593f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 10:50:00raw30,050원30,100원30,000원30,050원13,751
cmum14cmw0qdd10ivzxnkyvrbstock-5m003550:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cmt0qdc10ivjqfuvx181
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:50:00raw111,200원111,300원110,700원111,200원1,567
cmum14cmo0qdb10ivyqboch1jstock-5m034730:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cmk0qda10ivxzbypdrj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:50:00raw583,000원584,000원581,000원583,000원962
cmum14civ0qcj10ivfiuphk0astock-5m006400:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cis0qci10iv1vfddhwh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 10:50:00raw514,000원516,000원513,000원516,000원2,245
cmum14cim0qch10ivdrfzk3rastock-5m035720:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cih0qcg10ivpdsod3lt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 10:50:00raw33,700원33,750원33,650원33,750원7,065
cmum14cj50qcl10ivec2ryrp0stock-5m051910:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cj10qck10ivdgulwc631
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 10:50:00raw251,500원251,500원250,500원250,500원1,018
cmum14cjf0qcn10iv2hlmnxlestock-5m068270:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cjb0qcm10iv61ieyi8j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 10:50:00raw176,400원176,500원176,200원176,400원2,819
cmum14ch40qc710ivw0cvb0cnstock-5m005930:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cgz0qc610ivrj0vucis1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:50:00raw274,500원275,500원274,500원275,000원132,055
cmum14cjo0qcp10ivo2ooum2mstock-5m005490:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cjk0qco10ivrzq6jfwq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:50:00raw306,500원307,000원306,000원306,500원2,115
cmum14cjy0qcr10iv80n91h5bstock-5m000270:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cju0qcq10iv82jls8du1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:50:00raw114,800원114,800원114,600원114,700원9,955
cmum14ckg0qcv10ivyu7oh9mqstock-5m105560:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14ckc0qcu10ivgjyecheb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 10:50:00raw172,100원172,100원171,700원171,900원6,015
72,157건 중 65,301–65,350← 이전1307 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬