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
cmum51u2o0r5910iv92afcruystock-5m028260:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51u2k0r5810ivedtmyv2k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:40:00raw345,000원345,500원344,500원345,500원2,235
cmum51u2y0r5b10ivlgvf343kstock-5m034730:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51u2u0r5a10ivj57dfkjg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:40:00raw580,000원580,000원579,000원580,000원498
cmum51u380r5d10iv3e874744stock-5m003550:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51u330r5c10iv54meprfg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:40:00raw110,400원110,400원110,100원110,300원789
cmum51u3h0r5f10ivhi57dzthstock-5m015760:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51u3d0r5e10ivghvt82ud1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 12:40:00raw29,950원30,000원29,950원30,000원2,900
cmum51u3x0r5j10ivt3h3jw88stock-5m030200:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51u3t0r5i10iv18joo15j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 12:40:00raw52,500원52,700원52,400원52,500원1,827
cmum51u470r5l10ivua35g56hstock-5m017670:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51u430r5k10ivx9ycgjfz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 12:40:00raw85,200원85,400원85,100원85,300원3,088
cmum588vc0r6310ivn0cbiggvstock-5m005490:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588v70r6210ivn9wlxiyd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:40:00raw304,500원305,500원304,500원305,500원907
cmum588tj0r5p10iv1kpzqg5sstock-5m000660:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588tf0r5o10ivw02at8le1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 12:45:00raw1,766,000원1,767,000원1,762,000원1,762,000원14,519
cmum588tt0r5r10ivj6qje9ilstock-5m005380:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588tp0r5q10ivx8qyoyp71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:45:00raw347,500원348,000원347,000원347,250원3,059
cmum588u10r5t10ivddapugtzstock-5m066570:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588ty0r5s10ivwt8lro961
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 12:45:00raw213,500원213,500원212,500원213,000원4,664
cmum588ua0r5v10iv03ngbc3cstock-5m035720:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588u70r5u10iv8dji8pwu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 12:45:00raw33,650원33,700원33,600원33,600원9,324
cmum588uj0r5x10iv694xr8apstock-5m006400:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588ug0r5w10ivihs5om7j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 12:45:00raw512,000원513,000원511,000원512,000원2,526
cmum588us0r5z10iv6fxa452xstock-5m051910:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588uo0r5y10ivrygbtmkj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 12:45:00raw251,000원251,500원251,000원251,500원622
cmum588v20r6110iv51fhg075stock-5m068270:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588uy0r6010ivv1rhknpr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 12:45:00raw178,600원178,600원178,300원178,400원2,677
cmum588yv0r6v10iv9t7joke9stock-5m017670:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:192026-09-29 12:55:19cmum588yr0r6u10ivb4xg89hb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 12:45:00raw85,300원85,400원85,200원85,300원4,354
cmum588vl0r6510ivlnf0htj0stock-5m005490:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588vh0r6410ivor8st4df1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:45:00raw305,000원305,500원304,500원305,000원1,636
cmum588vv0r6710ivscb6p3gxstock-5m000270:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588vr0r6610iv8zkxfkjs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:45:00raw115,100원115,200원114,900원115,000원6,760
cmum588w50r6910ivvixx7rqastock-5m105560:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588w10r6810ivc2u8oe8r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 12:45:00raw172,700원173,000원172,600원172,900원7,567
cmum5l38x0r8b10ivwtp771d0stock-5m035420:20260929:12452026-09-29 12:45:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l38t0r8a10ivtqbmuzqr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 12:45:00raw194,500원194,600원194,400원194,400원4,432
cmum588we0r6b10ivg3sfdkv5stock-5m055550:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588wb0r6a10iv1zh31khp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 12:45:00raw110,000원110,000원109,900원109,900원3,801
cmum588wm0r6d10ivyj8ap8gsstock-5m207940:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588wj0r6c10ivusculm2c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:45:00raw1,373,000원1,373,000원1,371,000원1,371,000원242
cmum588wv0r6f10ivklmqwgh9stock-5m373220:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588ws0r6e10iv5zqylli71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 12:45:00raw352,000원352,000원351,500원352,000원421
cmum588x30r6h10iv0rct0jt7stock-5m012330:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588x00r6g10ivyyhedub71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:45:00raw364,500원365,000원364,000원364,000원931
cmum588xd0r6j10ivevn797xsstock-5m096770:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588x90r6i10iv0k0dnb2o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 12:45:00raw144,700원144,800원144,600원144,800원3,185
cmum588xm0r6l10ivd9kizoz7stock-5m028260:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588xi0r6k10iv8wany8pp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:45:00raw345,000원345,500원344,000원344,500원1,321
cmum588xv0r6n10ivffz83wx3stock-5m034730:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588xr0r6m10ivlzf9m7ua1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:45:00raw579,000원580,000원578,000원579,000원608
cmum588y50r6p10ivndgqa6hostock-5m003550:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588y10r6o10ivawly11of1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:45:00raw110,300원110,400원110,100원110,300원1,042
cmum588yd0r6r10ivjxsjrkacstock-5m015760:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588ya0r6q10ivnaz4mq3g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 12:45:00raw30,000원30,000원29,950원29,950원11,047
cmum588ym0r6t10ivaztnqjclstock-5m030200:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:192026-09-29 12:55:19cmum588yj0r6s10iv9j80a0xa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 12:45:00raw52,500원52,500원52,400원52,500원162
cmum588t90r5n10ivz64cnusvstock-5m005930:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588sr0r5m10ivkaz41orb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:45:00raw273,000원273,000원272,000원272,000원89,285
cmum5enzn0r7h10ivekimhicmstock-5m055550:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5enzk0r7g10ivdnppl6wy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 12:50:00raw109,900원110,000원109,900원109,900원1,920
cmum5enwx0r6x10ivq9y33qnustock-5m005930:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5enwt0r6w10ivn29j8uce1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:50:00raw272,500원272,500원271,000원271,500원115,469
cmum5enx80r6z10ivn7nlcuhfstock-5m000660:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5enx40r6y10ivk068f4be1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 12:50:00raw1,762,000원1,763,000원1,758,000원1,760,000원35,711
cmum5enxh0r7110ivik01pjerstock-5m005380:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5enxe0r7010iv7lc0lthe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:50:00raw347,500원347,500원347,000원347,000원2,091
cmum5enxs0r7310iv7866dxttstock-5m066570:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5enxo0r7210ivi9fmgzdj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 12:50:00raw212,500원213,000원212,500원212,500원1,389
cmum5eny20r7510ivr4ccb0iostock-5m035720:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5enxy0r7410ivvjxhd8ea1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 12:50:00raw33,650원33,650원33,500원33,550원12,969
cmum5enye0r7710iv57n8vtjpstock-5m006400:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5eny90r7610iv2l2ruium1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 12:50:00raw512,000원513,000원511,000원511,000원1,959
cmum5enyp0r7910iv4jbkra7qstock-5m051910:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5enyl0r7810ivg5ktyky21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 12:50:00raw251,250원251,500원251,000원251,500원581
cmum5enyy0r7b10iv7z0msg4mstock-5m068270:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5enyu0r7a10iv5146154q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 12:50:00raw178,400원179,200원178,300원178,700원4,775
cmum5enz60r7d10ivlzk6z6snstock-5m005490:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5enz30r7c10iv1lmrsezj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:50:00raw305,000원305,500원304,500원304,500원1,093
cmum5enzf0r7f10ivctuz3cvmstock-5m105560:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5enzb0r7e10ivh7tnfzzs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 12:50:00raw172,900원173,000원172,700원172,700원2,950
cmum5enzw0r7j10ivkhy113ihstock-5m207940:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5enzs0r7i10ivi7vyt1tj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:50:00raw1,371,000원1,373,000원1,370,000원1,371,000원248
cmum5eo050r7l10ivliz48irustock-5m373220:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5eo010r7k10ivjpdtn5o81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 12:50:00raw352,000원352,000원351,000원351,500원986
cmum5eo0e0r7n10iv3k5yp3postock-5m012330:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5eo0a0r7m10ivb6wwrl8s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:50:00raw364,000원364,500원363,500원364,000원924
cmum5eo0o0r7p10ivdjas143vstock-5m096770:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5eo0j0r7o10ivd5alrcj51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 12:50:00raw144,800원144,800원144,500원144,600원3,255
cmum5eo0w0r7r10ivyvcyj69cstock-5m028260:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5eo0t0r7q10iv1opk9ykj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:50:00raw344,000원344,500원343,000원343,500원999
cmum5eo150r7t10ivstxl5gssstock-5m034730:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5eo110r7s10ivjdhitvdn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:50:00raw579,000원579,000원578,000원579,000원399
cmum5eo1f0r7v10ivd22ki2jastock-5m003550:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5eo1b0r7u10ivrvmnowtr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:50:00raw110,300원110,300원110,000원110,100원1,021
cmum5eo1q0r7x10iv3lq9tf9qstock-5m015760:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5eo1m0r7w10ivp8cnmkoo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 12:50:00raw29,950원30,000원29,900원30,000원3,719
cmum5eo210r7z10ivc523r2o6stock-5m030200:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5eo1x0r7y10ivtfug0jsi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 12:50:00raw52,400원52,500원52,400원52,450원599
72,157건 중 65,851–65,900← 이전1318 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬