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
cmum4c32x0r0110ivrdpzg4bmstock-5m207940:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c32t0r0010ivacqrbjw11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:20:00raw1,368,000원1,373,000원1,368,000원1,370,000원206
cmum4c32o0qzz10ivrfn97ripstock-5m055550:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c32k0qzy10iv96vykmge1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 12:20:00raw109,900원110,100원109,900원110,100원10,406
cmum4c32f0qzx10ivfaia6xv1stock-5m105560:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c32b0qzw10iv3r3566fp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 12:20:00raw172,500원172,800원172,500원172,700원6,206
cmum4c3250qzv10ivqepf7xhxstock-5m000270:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c3210qzu10ivjm5j3kmv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:20:00raw114,500원114,900원114,400원114,800원7,595
cmum4c31u0qzt10ivo58f2uk3stock-5m005490:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c31q0qzs10ivz15iixtk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:20:00raw305,000원305,500원305,000원305,500원1,128
cmum4c31l0qzr10ivhxisplttstock-5m068270:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c31h0qzq10iv026c7ewh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 12:20:00raw177,900원178,300원177,750원177,900원3,287
cmum4c31c0qzp10ivxykzlmvqstock-5m051910:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c3190qzo10ivhf4pegqy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 12:20:00raw251,000원251,500원250,500원251,000원1,562
cmum4c3130qzn10ivqkbjdgyistock-5m006400:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c3100qzm10ivig539qlg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 12:20:00raw512,000원513,000원511,000원512,000원3,118
cmum4c30u0qzl10ivvhesmxfkstock-5m035720:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c30q0qzk10iv3whhr1p21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 12:20:00raw33,550원33,600원33,500원33,600원18,980
cmum4c30l0qzj10iv4qg3hw4wstock-5m035420:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c30h0qzi10ivqxh6wdla1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 12:20:00raw193,900원194,100원193,900원194,100원6,252
cmum4c30b0qzh10ivkjbcfsh2stock-5m066570:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c3070qzg10ivevq2g2l51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 12:20:00raw212,500원213,000원212,000원213,000원2,119
cmum4c2zy0qzf10iv8qkcucq9stock-5m005380:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c2zt0qze10ivljeiw3r21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:20:00raw345,500원346,500원345,500원346,500원13,507
cmum4c2zm0qzd10ivqm7y91qestock-5m000660:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c2zi0qzc10iv5m3cslpo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 12:20:00raw1,768,000원1,769,000원1,765,000원1,768,000원18,448
cmum4c2zb0qzb10ive5zrq9gjstock-5m005930:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c2z60qza10iv0apxmvz01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:20:00raw272,250원273,000원272,000원272,500원136,283
cmum4iika0r1l10ivvutxmwjrstock-5m003550:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iik70r1k10iv44vgs4rl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:20:00raw110,100원110,300원110,100원110,300원807
cmum4iigx0r0v10ivwjttpxaqstock-5m006400:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iigu0r0u10iv8guaqntw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 12:25:00raw513,000원513,000원511,000원512,000원2,013
cmum4iih60r0x10ivb75bjzipstock-5m051910:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iih30r0w10ivy0xr9nze1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 12:25:00raw251,000원251,500원251,000원251,500원514
cmum4iihf0r0z10ivsv6xg7kbstock-5m068270:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iihb0r0y10iv09jux1m21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 12:25:00raw177,900원178,100원177,700원177,700원1,209
cmum4iihn0r1110ivyyldrgmestock-5m005490:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iihk0r1010ivvq6xpl0i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:25:00raw305,500원306,000원305,000원305,500원1,071
cmum4iigf0r0r10ivmvdhp200stock-5m035420:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iigb0r0q10ivl7d6kp391
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 12:25:00raw194,100원194,200원194,000원194,100원2,428
cmum4iig50r0p10ivgsg0ihbvstock-5m066570:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iig20r0o10ivl4dulswd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 12:25:00raw213,000원213,000원212,500원213,000원2,304
cmum4iifw0r0n10ivio3yx5t9stock-5m005380:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iifs0r0m10ivogrsnwho1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:25:00raw346,000원347,500원346,000원347,000원4,396
cmum4iifm0r0l10ivcybqfn5gstock-5m000660:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iifi0r0k10ivx37gckfl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 12:25:00raw1,768,500원1,769,000원1,763,000원1,763,000원15,789
cmum4iifb0r0j10ivn6vur2c6stock-5m005930:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iif60r0i10ivshgj9kop1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:25:00raw272,500원273,000원272,000원272,000원64,301
cmum4iihw0r1310ivagg1rwoestock-5m000270:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iiht0r1210iv40wm0svx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:25:00raw114,900원115,100원114,900원115,000원5,710
cmum4iii50r1510ivsu0lnpbhstock-5m105560:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iii20r1410iv5vc9r6jk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 12:25:00raw172,800원172,900원172,700원172,700원4,148
cmum4iiif0r1710iv1poejkf0stock-5m055550:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iiib0r1610ivxkvtlnok1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 12:25:00raw110,200원110,200원110,000원110,100원3,136
cmum4iiin0r1910ivm63fkslistock-5m207940:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iiik0r1810ivjbj742b31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:25:00raw1,370,000원1,371,000원1,368,000원1,370,000원236
cmum4iiix0r1b10ivsc3fyqtlstock-5m373220:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iiit0r1a10iv3kb7hwrv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 12:25:00raw351,000원351,500원351,000원351,500원512
cmum4iij60r1d10iv9w1tr9i4stock-5m012330:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iij30r1c10iverms5qrv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:25:00raw364,500원365,000원364,000원364,000원919
cmum4iijg0r1f10ivyo71behfstock-5m096770:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iijc0r1e10ivva6auf3b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 12:25:00raw145,600원145,800원145,200원145,400원5,579
cmum4iijr0r1h10ivtxdra135stock-5m028260:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iijn0r1g10ivcz3ev6jg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:25:00raw345,000원345,500원344,500원345,000원2,042
cmum4iik10r1j10ivogg5v5postock-5m034730:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iijx0r1i10ivz6bi2b191
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:25:00raw579,000원580,000원579,000원579,000원363
cmum4iil90r1t10ivi406xw4wstock-5m017670:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iil50r1s10ivsjhtzb2o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 12:25:00raw85,250원85,300원85,000원85,250원5,352
cmum4iikk0r1n10iv07enjpfxstock-5m003550:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iikf0r1m10iv3g7esv5e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:25:00raw110,400원110,400원110,000원110,300원1,957
cmum4iikt0r1p10ivsdpq8uscstock-5m015760:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iikp0r1o10ivd1msy4h41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 12:25:00raw29,950원30,000원29,950원29,950원11,273
cmum4iil10r1r10ivrt46rsxpstock-5m030200:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iiky0r1q10ivno0h84251
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 12:25:00raw52,500원52,600원52,500원52,600원893
cmum4iigo0r0t10iv99wnd2tlstock-5m035720:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iigk0r0s10ivw334705c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 12:25:00raw33,550원33,650원33,550원33,550원5,821
cmum4p0ci0r2j10ivnuydoxjnstock-5m055550:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0ce0r2i10ivlwmdgs7y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 12:30:00raw110,100원110,100원109,900원110,000원6,114
cmum4p0fa0r3310ivs7lo793wstock-5m017670:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0f60r3210ivri6bcrwl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 12:30:00raw85,200원85,250원85,100원85,200원2,005
cmum4p0ez0r3110ivuuyjr1ldstock-5m030200:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0ew0r3010ivdhpv1b3x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 12:30:00raw52,600원52,600원52,500원52,600원441
cmum4p0eq0r2z10iv35qcz1ixstock-5m015760:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0en0r2y10iv49qf0cn11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 12:30:00raw29,950원30,000원29,950원30,000원4,630
cmum4p0eh0r2x10ivvo2ztqf6stock-5m003550:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0ed0r2w10iv53c00eqv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:30:00raw110,200원110,300원110,100원110,200원475
cmum4p0e70r2v10iv96lxibj2stock-5m034730:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0e30r2u10iv3vvblwoo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:30:00raw579,000원580,000원579,000원580,000원382
cmum4p0dw0r2t10ivqsi6rp5cstock-5m028260:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0dr0r2s10ivvvp01keb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:30:00raw344,500원345,000원344,000원344,500원1,390
cmum4p0dl0r2r10ivwparbt8nstock-5m096770:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0dh0r2q10ivi8h4xnzc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 12:30:00raw145,300원145,400원145,100원145,200원5,798
cmum4p0db0r2p10ivimdm941bstock-5m012330:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0d70r2o10ivpd0gubaf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:30:00raw364,000원364,500원363,500원364,500원662
cmum4p0d10r2n10ivj85z43kfstock-5m373220:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0cy0r2m10ivcxqy1t1x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 12:30:00raw351,000원351,500원351,000원351,500원415
cmum4p0cs0r2l10ivtrxdf9x9stock-5m207940:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0co0r2k10ivzlipu6of1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:30:00raw1,370,000원1,374,000원1,368,000원1,371,000원389
cmum4p0c90r2h10ivwiu1htcostock-5m105560:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0c50r2g10ivn8uhbvy91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 12:30:00raw172,700원172,800원172,600원172,700원4,616
72,157건 중 65,751–65,800← 이전1316 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬