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
cmum7de8x0rl910ivc77mdv1kstock-5m006400:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7de8q0rl810ivw2eveb5u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 13:45:00raw508,000원509,000원507,000원507,000원2,825
cmum7de8f0rl710iv6ywox2ngstock-5m035720:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7de8b0rl610ivi50xv6wb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:45:00raw33,500원33,550원33,450원33,500원11,091
cmum7dedo0rm910ivz3b6tuuhstock-5m017670:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7dedk0rm810iveb85hk3c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 13:45:00raw85,300원85,400원85,100원85,300원6,371
cmum7de7i0rl310iv68zlkpunstock-5m066570:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7de7c0rl210iveg2n8a1m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 13:45:00raw213,000원213,000원212,000원212,250원7,045
cmum7de6c0rkx10ivg64m90zestock-5m005930:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7de680rkw10ivhvkg59d61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:45:00raw270,750원271,500원270,000원270,500원162,295
cmum7de6n0rkz10ivfiv201k1stock-5m000660:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7de6j0rky10iv8lbr4cqg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 13:45:00raw1,753,000원1,755,000원1,751,000원1,754,000원21,997
cmum7jv8y0rmt10iv0mvuz5fustock-5m005490:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jv8v0rms10iv2w2vhhdb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:50:00raw304,500원305,000원304,500원304,500원871
cmum7jv960rmv10ivdwcu25o8stock-5m000270:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jv930rmu10iv0uk5zcpe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:50:00raw114,900원115,000원114,900원114,900원7,220
cmum7jv9g0rmx10ivwycffd92stock-5m105560:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jv9c0rmw10ivx7bd9ist1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 13:50:00raw172,400원172,600원172,300원172,400원3,105
cmum7jv9q0rmz10iv8ezyy9knstock-5m207940:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jv9m0rmy10ivfgvq48iz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:50:00raw1,376,000원1,382,000원1,376,000원1,379,000원342
cmum7jva00rn110ivlvu0v5llstock-5m373220:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jv9w0rn010ivicsxwtbk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 13:50:00raw352,000원352,000원351,500원351,500원960
cmum7jv5y0rmb10iv2ybask2jstock-5m005930:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jv4u0rma10ivls2nqkbd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:50:00raw270,500원271,000원270,000원270,750원100,467
cmum7jva90rn310ivst89wna2stock-5m012330:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jva50rn210iv6a9wj8wv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:50:00raw365,500원366,500원365,000원365,500원1,428
cmum7jv7x0rml10ivej1x2a8bstock-5m035720:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jv7t0rmk10ivp18kxtuh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:50:00raw33,500원33,550원33,450원33,450원7,898
cmum7jvaj0rn510ivd09ffspastock-5m096770:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jvaf0rn410iv0g6gypg01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 13:50:00raw145,300원145,500원145,000원145,300원4,300
cmum7wr660rpf10ivi669c95ustock-5m055550:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr620rpe10iv7b0dcj811
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 13:50:00raw110,100원110,200원110,100원110,100원3,283
cmum7jv7o0rmj10iv7pt3dwjgstock-5m035420:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jv7k0rmi10iv8q9csbo41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 13:50:00raw194,200원194,300원194,100원194,100원2,489
cmum7jv870rmn10ivbxhxk97vstock-5m006400:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jv830rmm10iv6la6ij5v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 13:50:00raw507,000원508,000원506,000원508,000원6,569
cmum7jvas0rn710ivck2srts2stock-5m028260:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jvap0rn610ivb0lq8pe61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:50:00raw343,500원344,000원343,000원343,000원1,670
cmum7jv6r0rmd10ivrntg6i0wstock-5m000660:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jv6j0rmc10iv2qj4x6qd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 13:50:00raw1,753,000원1,756,000원1,751,000원1,753,000원37,930
cmum7jvb20rn910ivtu0alxg0stock-5m034730:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jvaz0rn810ivamxzr5p81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:50:00raw577,000원578,000원577,000원577,000원392
cmum7jvbd0rnb10ivnql72tjwstock-5m003550:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jvb90rna10ivl7mghzfi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:50:00raw109,400원109,600원109,300원109,500원2,266
cmum7jvbo0rnd10ivqb3us7listock-5m015760:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jvbk0rnc10ivh50q72ew1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 13:50:00raw30,000원30,050원29,950원30,000원14,389
cmum7jvbz0rnf10ivdo9dbwdpstock-5m030200:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jvbv0rne10ivyxd8r3eh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 13:50:00raw52,400원52,500원52,400원52,400원965
cmum7jv750rmf10ivzradvtsgstock-5m005380:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jv710rme10iv5sdsjeds1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:50:00raw345,750원346,000원345,000원345,000원7,120
cmum7jv7f0rmh10ivs8lbbqu2stock-5m066570:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jv7b0rmg10iv5j1th58k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 13:50:00raw212,500원212,500원212,000원212,250원1,775
cmum7jvca0rnh10ivyo2twoo1stock-5m017670:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jvc60rng10ivfkh56q9a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 13:50:00raw85,200원85,500원85,100원85,200원6,616
cmum7jv8f0rmp10ivui5kdmu8stock-5m051910:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jv8c0rmo10ivzw5wddkt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 13:50:00raw251,000원251,000원250,500원250,500원744
cmum7jv8p0rmr10ivl9f69pbystock-5m068270:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jv8l0rmq10ivizm6gdvp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 13:50:00raw178,500원179,000원178,450원178,800원2,482
cmum7q90q0roj10ivo787bi9ostock-5m003550:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:182026-09-29 14:05:18cmum7q90m0roi10ivunw8rjcw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:55:00raw109,400원109,600원109,200원109,400원3,008
cmum7q8wn0rnp10ivg2noz5uxstock-5m066570:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:172026-09-29 14:05:17cmum7q8wk0rno10ivojexxdjr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 13:55:00raw212,500원212,500원212,000원212,500원3,166
cmum7q8x40rnr10ivur0pyxwmstock-5m035420:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:172026-09-29 14:05:17cmum7q8x00rnq10iv96uqbh6d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 13:55:00raw194,200원194,200원193,900원193,900원9,981
cmum7q8xe0rnt10ivtt19k51wstock-5m035720:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:172026-09-29 14:05:18cmum7q8xa0rns10ivraxxm5ao1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:55:00raw33,500원33,500원33,450원33,450원6,340
cmum7q8xn0rnv10ivrt5m4b2gstock-5m006400:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:182026-09-29 14:05:18cmum7q8xk0rnu10iv4dy09jnv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 13:55:00raw508,000원509,000원506,000원507,000원6,765
cmum7q8xx0rnx10ivb2cwyqozstock-5m051910:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:182026-09-29 14:05:18cmum7q8xt0rnw10iv4i48d0uf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 13:55:00raw250,500원251,000원250,500원251,000원1,318
cmum7q8y60rnz10iv8tnvnjfestock-5m068270:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:182026-09-29 14:05:18cmum7q8y20rny10ivi2d2wo6a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 13:55:00raw178,800원179,000원178,500원178,600원2,251
cmum7q8yf0ro110iv40j24j32stock-5m005490:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:182026-09-29 14:05:18cmum7q8yc0ro010ivork7o1jh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:55:00raw304,500원305,000원304,500원304,500원1,352
cmum7q8yp0ro310ivht6anmr5stock-5m000270:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:182026-09-29 14:05:18cmum7q8yl0ro210ivcah6yvih1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:55:00raw114,900원115,000원114,600원114,600원7,013
cmum7q8yy0ro510iv01s0pz5kstock-5m105560:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:182026-09-29 14:05:18cmum7q8yv0ro410iv1fxncrzl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 13:55:00raw172,400원172,500원172,300원172,400원3,608
cmum7q8z80ro710ivd38nnl1xstock-5m207940:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:182026-09-29 14:05:18cmum7q8z40ro610ivs27nbln51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:55:00raw1,379,000원1,385,000원1,379,000원1,381,000원644
cmum7q8zg0ro910iv3gw6sbwistock-5m373220:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:182026-09-29 14:05:18cmum7q8zd0ro810ivvmbv54zd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 13:55:00raw351,500원352,000원351,500원351,500원1,298
cmum7q8zp0rob10ivyvw8yw8hstock-5m012330:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:182026-09-29 14:05:18cmum7q8zm0roa10iveew5mguz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:55:00raw366,000원366,000원365,000원365,500원1,200
cmum7q8zy0rod10iv3phzxyglstock-5m096770:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:182026-09-29 14:05:18cmum7q8zu0roc10ivcvcit35y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 13:55:00raw145,200원145,600원145,200원145,500원4,412
cmum7q9070rof10ivye9i9bypstock-5m028260:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:182026-09-29 14:05:18cmum7q9040roe10ivaofgmjvb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:55:00raw343,000원343,500원342,500원343,000원1,401
cmum7q90h0roh10ivkplggs71stock-5m034730:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:182026-09-29 14:05:18cmum7q90d0rog10iva7a33xdq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:55:00raw578,000원579,000원577,000원577,000원565
cmum7q8w90rnn10ivbb0dlahostock-5m005380:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:172026-09-29 14:05:17cmum7q8w10rnm10ivda90e8gc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:55:00raw345,500원345,500원345,000원345,500원2,936
cmum7q9100rol10iv5dh07oknstock-5m015760:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:182026-09-29 14:05:18cmum7q90w0rok10ivpp4kc0ns1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 13:55:00raw29,950원30,050원29,950원30,000원11,115
cmum7q9190ron10ivj3nfgea5stock-5m030200:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:182026-09-29 14:05:18cmum7q9160rom10ivnjz50k5c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 13:55:00raw52,400원52,700원52,400원52,500원1,332
cmum7q91i0rop10ivcx2nddawstock-5m017670:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:182026-09-29 14:05:18cmum7q91f0roo10ivr2jljdx21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 13:55:00raw85,200원85,400원85,100원85,300원7,324
cmum7wr6e0rph10ivgh4s2w3fstock-5m055550:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr6a0rpg10ivodzrofgt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 13:55:00raw110,100원110,200원110,100원110,200원4,020
72,157건 중 66,151–66,200← 이전1324 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬