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
cmum8mdzc0ru110ivlt6xnw5rstock-5m006400:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8mdz80ru010ivbw86zx0g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 14:20:00raw508,000원509,000원508,000원508,000원3,179
cmum8mdzo0ru310iv844fn1rfstock-5m051910:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8mdzk0ru210iv0xsihbgs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 14:20:00raw250,000원250,500원249,500원249,500원5,181
cmum8me0r0ru910ivjbefcxy1stock-5m068270:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me0l0ru810iv58r97aya1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 14:20:00raw178,700원178,800원178,600원178,600원1,484
cmum8me160rub10ivexb05997stock-5m005490:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me100rua10iveqgi4n5h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 14:20:00raw304,500원305,000원304,000원304,000원2,368
cmum8me1k0rud10ivg0wmdhp2stock-5m000270:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me1g0ruc10ivq9bz0xja1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:20:00raw114,900원115,000원114,900원114,900원5,707
cmum8me1z0ruf10ivvmkntp2gstock-5m105560:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me1u0rue10ivx8os22wl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 14:20:00raw172,600원172,800원172,500원172,500원4,852
cmum8me2d0ruh10ivhb4s0cykstock-5m055550:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me290rug10ivcdewoenc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 14:20:00raw110,300원110,300원110,200원110,300원3,081
cmum8me2s0ruj10ivgign1aafstock-5m207940:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me2n0rui10iv339668iz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:20:00raw1,378,000원1,378,000원1,376,000원1,376,000원224
cmum8me370rul10iv3g63xxkystock-5m373220:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me330ruk10iv704245q41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 14:20:00raw350,500원351,000원350,500원351,000원1,408
cmum8me3m0run10iv8nhsol1nstock-5m028260:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me3g0rum10iv00ihyglh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:20:00raw343,000원343,000원341,500원342,500원4,160
cmum8me4b0rur10ivi9miqh51stock-5m034730:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me460ruq10ivnv1jb1fj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:20:00raw580,000원581,000원579,000원580,000원922
cmum8me4s0ruv10ivjz3c6hr5stock-5m003550:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me4p0ruu10ivhrrt7r2c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:20:00raw109,600원110,000원109,500원110,000원1,602
cmum8me540rux10iv36amrss3stock-5m015760:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me510ruw10ivd7xmzvlu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 14:20:00raw30,050원30,100원30,000원30,050원12,914
cmum8me5d0ruz10ivxfczqx97stock-5m030200:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me5a0ruy10ivd6mvg5b41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 14:20:00raw52,700원52,700원52,600원52,650원578
cmum8me5n0rv110ivhpwk72o6stock-5m017670:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me5j0rv010iv0dmjn2n71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 14:20:00raw85,400원85,800원85,300원85,600원23,385
cmum8su4k0rvt10ivvuiptqmpstock-5m012330:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su4g0rvs10ivvusmx5ec1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:20:00raw365,500원366,000원365,000원365,000원918
cmum8z9eb0rwj10ivkayz6i5gstock-5m035420:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9e70rwi10ivd1t3sdwv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 14:20:00raw193,800원193,900원193,600원193,700원8,692
cmum8su1s0rv910ivyyagf0wjstock-5m066570:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su1o0rv810iv7v0289gl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 14:25:00raw212,500원212,500원211,000원211,500원8,096
cmum8su220rvb10iv0p0xxgzistock-5m035720:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su1z0rva10iv5h60jmzw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:25:00raw33,500원33,500원33,450원33,500원6,740
cmum8su2b0rvd10ivy9vdtat2stock-5m006400:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su280rvc10ivre4sf7n71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 14:25:00raw508,000원509,000원508,000원508,000원3,512
cmum8su2l0rvf10ivs6a5r4bjstock-5m051910:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su2h0rve10iva0rqedpg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 14:25:00raw249,500원250,000원249,000원249,500원4,178
cmum8su2v0rvh10iv16vaokp4stock-5m068270:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su2r0rvg10iv9vkz861i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 14:25:00raw178,700원178,900원178,500원178,600원3,074
cmum8su350rvj10iv7737dpvmstock-5m005490:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su320rvi10ivnjc855nr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 14:25:00raw304,500원304,500원304,000원304,000원2,014
cmum8z9gf0rwz10ivt07ypx3kstock-5m105560:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9ga0rwy10iv0k4v4zh51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 14:25:00raw172,600원172,600원172,400원172,400원4,457
cmum8su3f0rvl10ivc60ydnqpstock-5m000270:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su3b0rvk10ivtjsi08o21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:25:00raw114,900원115,000원114,800원114,900원6,445
cmum8su3p0rvn10iv1v3e84vnstock-5m055550:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su3m0rvm10ivqq25d3e91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 14:25:00raw110,200원110,300원110,100원110,200원10,563
cmum8su3z0rvp10ivjdjni3y9stock-5m207940:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su3v0rvo10ivpktgykm21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:25:00raw1,376,000원1,377,000원1,373,000원1,373,000원290
cmum8su4a0rvr10iv1fnvy9ivstock-5m373220:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su460rvq10ivx77nmosf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 14:25:00raw351,000원351,000원350,500원350,500원1,562
cmum8su4s0rvv10ivfjvs6bsustock-5m012330:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su4o0rvu10ivy557lp6j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:25:00raw365,500원366,000원365,000원365,000원1,184
cmum8su5a0rvz10ivb8qo8oivstock-5m096770:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su560rvy10iv2u3e2d0v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 14:25:00raw146,000원146,000원145,600원145,600원7,193
cmum8su5l0rw110ivnw486czvstock-5m028260:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su5h0rw010ivpeec8duq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:25:00raw342,500원343,000원341,000원342,000원2,525
cmum8su5v0rw310iv7bb9heyhstock-5m034730:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su5r0rw210iv3zu53gbw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:25:00raw579,000원580,000원577,000원578,000원1,195
cmum8su650rw510iv7ltxtmzcstock-5m003550:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su610rw410iv7ok1l1tq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:25:00raw110,000원110,000원109,600원109,800원1,342
cmum8su6f0rw710iv9qm6hgh5stock-5m030200:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su6b0rw610ivpzu9ojck1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 14:25:00raw52,700원52,900원52,500원52,500원2,723
cmum8su6p0rw910ivg0h8m22estock-5m017670:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su6l0rw810ivio0vwmru1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 14:25:00raw85,600원85,700원85,500원85,600원5,926
cmum8z9ej0rwl10iv64re3brwstock-5m035420:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9eg0rwk10ivxwp3upbe1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 14:25:00raw193,700원193,800원193,600원193,600원8,307
cmum8z9is0rxh10iv4p6zf1ucstock-5m015760:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9ip0rxg10ivhdch5e2j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 14:25:00raw30,050원30,050원30,000원30,050원10,394
cmum8su0w0rv310ivu53gjpfvstock-5m005930:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su0k0rv210iv6m2qa3a81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:25:00raw270,500원271,000원269,500원269,500원209,612
cmum8su180rv510ivgm1tz4e2stock-5m000660:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su130rv410iv4t5ikzrt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 14:25:00raw1,750,000원1,750,000원1,742,000원1,744,000원32,842
cmum8su1i0rv710ivs2prydxmstock-5m005380:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su1f0rv610ivd6pxol4j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:25:00raw345,000원345,500원345,000원345,500원6,886
cmum8z9hh0rx710ivjd1w9p9gstock-5m373220:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9hd0rx610ivgf9ndluy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 14:30:00raw350,500원351,000원350,000원350,500원4,593
cmum8z9es0rwn10iv40du74jjstock-5m035420:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9eo0rwm10ivgf3swgfx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 14:30:00raw193,700원193,700원193,500원193,600원10,761
cmum8z9f10rwp10ivebee5e2bstock-5m035720:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9ex0rwo10ivieq3snzq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:30:00raw33,500원33,500원33,400원33,450원60,164
cmum8z9fb0rwr10ivjgqfykijstock-5m006400:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9f70rwq10ivb648pm0j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 14:30:00raw508,500원509,000원507,000원508,000원2,894
cmum8z9fk0rwt10iv5cp3bvqrstock-5m051910:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9fh0rws10iv247o0noc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 14:30:00raw249,000원249,500원248,500원248,500원4,224
cmum8z9fu0rwv10ivxaz04shsstock-5m068270:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9fq0rwu10ivwxgw5qjz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 14:30:00raw178,600원178,600원178,100원178,300원3,066
cmum8z9g50rwx10ivr223lso8stock-5m005490:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9g10rww10iv23oecvrb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 14:30:00raw304,000원304,500원303,500원303,500원4,165
cmum8z9go0rx110ivakoberx4stock-5m105560:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9gk0rx010ivsyqm5rt51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 14:30:00raw172,400원172,700원172,300원172,500원8,372
cmum8z9gx0rx310ivjsmwmvi1stock-5m055550:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9gt0rx210ivvqqxknio1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 14:30:00raw110,200원110,200원110,100원110,100원4,338
cmum8z9h70rx510ivi8o1dvqcstock-5m207940:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9h30rx410ivn96ken2x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:30:00raw1,373,000원1,374,000원1,371,000원1,372,000원386
72,157건 중 66,301–66,350← 이전1327 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬