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
cmum2q8wo0qoh10ivjv2s9bt9stock-5m055550:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8wk0qog10ivxhaehysa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 11:35:00raw109,700원109,700원109,600원109,600원1,377
cmum2q8wy0qoj10iv9i5c4ghestock-5m207940:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8wu0qoi10iv3bmmolc31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:35:00raw1,365,000원1,366,000원1,363,000원1,363,000원373
cmum2q8x70qol10ivlgezkeafstock-5m373220:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8x30qok10ivxpa39wpf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 11:35:00raw353,000원353,000원352,000원352,000원908
cmum2q8xf0qon10ivr87udn00stock-5m012330:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8xc0qom10ivoan16ve31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:35:00raw364,000원364,500원364,000원364,000원587
cmum2q8xo0qop10iv6vauk2atstock-5m096770:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8xk0qoo10ivxhfapugs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 11:35:00raw146,000원146,100원145,600원145,950원4,562
cmum2q8xy0qor10ivwvgncboystock-5m028260:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8xu0qoq10ivw13tbfg71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:35:00raw343,500원344,000원343,000원344,000원1,309
cmum2q8y70qot10ivq7k8drgistock-5m034730:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8y30qos10iv84d5zux81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:35:00raw577,000원578,000원577,000원578,000원440
cmum2q8yg0qov10ivkt14eos1stock-5m003550:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8yc0qou10iv765odebd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:35:00raw110,900원111,000원110,700원111,000원787
cmum2wpuv0qpz10iv5ayvad9qstock-5m096770:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpur0qpy10iv8g1m6nl41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 11:40:00raw145,900원146,000원145,200원145,300원10,697
cmum2wpqk0qp310iv0pwlrvjestock-5m005930:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpq00qp210iv7cks44dz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:40:00raw273,250원273,500원272,500원272,750원74,039
cmum2wpqv0qp510ivrhcobksostock-5m000660:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpqr0qp410iv3jscistw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 11:40:00raw1,771,500원1,772,000원1,767,000원1,768,000원17,142
cmum2wpr40qp710iv0oaw8610stock-5m005380:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpr00qp610ivql8ozj8t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:40:00raw347,000원347,500원346,500원347,000원9,096
cmum2wpre0qp910ivf5maj0hvstock-5m066570:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpra0qp810iv6qcps9jd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 11:40:00raw213,750원215,000원213,500원215,000원10,761
cmum2wprn0qpb10ivgfxhkejdstock-5m035420:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wprj0qpa10ivcnzlxcpf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 11:40:00raw194,100원194,200원194,000원194,000원6,125
cmum2wprx0qpd10ivt0d9axx1stock-5m035720:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wprt0qpc10iv6hhwk1go1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 11:40:00raw33,550원33,600원33,500원33,550원25,378
cmum2wps60qpf10ivm1jj847tstock-5m006400:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wps20qpe10ivdjmcgc1a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 11:40:00raw515,000원516,000원513,000원514,000원2,694
cmum2wpsg0qph10ivvlzcl4j8stock-5m051910:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpsc0qpg10ivu6qq8ouc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 11:40:00raw251,500원251,500원250,000원250,500원1,758
cmum2wpsq0qpj10ivb16lddm1stock-5m068270:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpsm0qpi10ivdicj7zzy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 11:40:00raw175,900원177,300원175,500원177,300원6,850
cmum2wpsz0qpl10ivmje1sl57stock-5m005490:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpsv0qpk10ivi5bw6chd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:40:00raw305,500원306,000원304,500원305,500원10,609
cmum2wpt90qpn10ivhzpvgdmpstock-5m000270:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpt50qpm10ivk98yqxkl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:40:00raw114,400원114,500원114,300원114,300원8,866
cmum2wpth0qpp10ivb8yuo9orstock-5m105560:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpte0qpo10ivlmpof7b01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 11:40:00raw172,200원172,300원172,100원172,300원4,268
cmum2wptr0qpr10ivdl47itebstock-5m055550:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wptn0qpq10ivwall9mi41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 11:40:00raw109,600원109,700원109,600원109,700원6,393
cmum2wpu10qpt10iv6mb0yi8jstock-5m207940:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wptx0qps10ivhbtm2oki1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:40:00raw1,363,000원1,366,000원1,362,000원1,365,000원569
cmum2wpua0qpv10ivnrd3o4mqstock-5m373220:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpu60qpu10ivy3d72dx91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 11:40:00raw352,500원352,500원351,500원351,500원1,144
cmum2wpul0qpx10ivpm7sgslastock-5m012330:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpuh0qpw10iv6bewbpdy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:40:00raw364,000원364,500원363,000원363,500원3,519
cmum2wpv50qq110ivwkw4yemastock-5m028260:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpv10qq010ivmf668cdj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:40:00raw344,000원344,000원342,000원343,000원2,009
cmum2wpvh0qq310iv1rm6q3zestock-5m034730:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpva0qq210ivf28mqtrl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:40:00raw577,000원578,000원577,000원577,000원800
cmum2wpw40qq510ivn3xlalmfstock-5m003550:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpvw0qq410ivly07b5b41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:40:00raw111,000원111,000원110,500원110,800원1,193
cmum2wpwq0qq710ivbhxfacdustock-5m015760:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpwl0qq610ivvw36a8m91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 11:40:00raw30,000원30,050원29,950원30,000원11,585
cmum2wpwz0qq910ivat24gktistock-5m030200:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpww0qq810ivvm16nmba1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 11:40:00raw52,500원52,500원52,400원52,400원469
cmum2wpx90qqb10iv428tnuqmstock-5m017670:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpx50qqa10ivo47001451
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 11:40:00raw85,000원85,000원84,700원84,900원6,592
cmum332ap0qr710iv84vqutcfstock-5m096770:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum332al0qr610ivc77fb9mn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 11:45:00raw145,400원145,700원145,300원145,500원3,724
cmum332c70qrj10ivr2tdf6npstock-5m017670:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum332c20qri10ivmgas999h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 11:45:00raw84,800원84,900원84,800원84,900원2,863
cmum39ixa0qsb10ivjpuaceqlstock-5m207940:20260929:11452026-09-29 11:45:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39ix60qsa10iv83aieu8h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:45:00raw1,365,000원1,366,000원1,365,000원1,365,000원200
cmum332ay0qr910ivh02mk6urstock-5m028260:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum332au0qr810ivz6h0phae1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:45:00raw343,000원343,500원342,500원343,500원822
cmum332b70qrb10ivsptk7o4rstock-5m034730:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum332b30qra10iv10x9ebqa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:45:00raw577,000원578,000원576,000원577,000원633
cmum3326o0qqd10iv5flvbzdcstock-5m005930:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum3326j0qqc10iviyohvu5p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:45:00raw272,750원273,000원272,000원272,500원79,192
cmum332bx0qrh10ivi34sbz8wstock-5m030200:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum332bu0qrg10ivok0hpjz91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 11:45:00raw52,500원52,500원52,400원52,500원158
cmum332bo0qrf10ivv4y1hvnystock-5m015760:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum332bl0qre10ivackm2oai1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 11:45:00raw30,000원30,050원30,000원30,050원3,400
cmum3326z0qqf10iv1nn2rvorstock-5m000660:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum3326u0qqe10ivs30n4g8l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 11:45:00raw1,769,000원1,771,000원1,768,000원1,768,500원18,528
cmum3327a0qqh10ivbmz35e3astock-5m005380:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum332750qqg10iv59natv821
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:45:00raw346,750원347,000원346,000원346,500원8,474
cmum3327k0qqj10ivlybvb3sestock-5m066570:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum3327g0qqi10ivj7wll7hy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 11:45:00raw215,000원215,000원214,500원214,750원3,800
cmum3327t0qql10ivgar7p321stock-5m035420:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum3327p0qqk10ivfljauajx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 11:45:00raw194,000원194,100원194,000원194,100원1,980
cmum332830qqn10ivusfxulowstock-5m035720:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum3327z0qqm10ivgmb1lf1f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 11:45:00raw33,500원33,575원33,500원33,500원6,791
cmum3328e0qqp10ivnjvc9v48stock-5m006400:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum3328a0qqo10ivkfjxu08r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 11:45:00raw514,000원515,000원513,000원513,000원2,776
cmum3328n0qqr10ivri0v0kjqstock-5m051910:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum3328j0qqq10ivk0y80jda1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 11:45:00raw250,500원251,500원250,500원251,000원1,134
cmum3328x0qqt10iv1vvfgmj7stock-5m068270:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum3328t0qqs10ivs0dkz8dm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 11:45:00raw177,000원177,500원176,900원177,400원4,256
cmum332960qqv10iv347hhsubstock-5m005490:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum332930qqu10ivkplculej1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:45:00raw305,500원306,000원305,500원305,500원1,033
cmum3329g0qqx10ivownoxgt0stock-5m000270:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum3329c0qqw10iv1i3m2t001
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:45:00raw114,300원114,400원114,200원114,400원4,893
cmum3329p0qqz10ivmnmc047hstock-5m105560:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum3329l0qqy10ivp17fo81r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 11:45:00raw172,200원172,400원172,200원172,400원3,287
72,157건 중 65,551–65,600← 이전1312 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬