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
cmum8z9hr0rx910ive0y3rt3rstock-5m096770:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9hn0rx810ivukhmno0n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 14:30:00raw145,700원145,900원145,300원145,700원13,972
cmum8z9i10rxb10ivf3yxvunystock-5m028260:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9hy0rxa10ivu0xk77q01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:30:00raw341,500원342,000원340,500원341,500원3,817
cmum8z9ib0rxd10iv2c7roffestock-5m034730:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9i70rxc10iv3d9hbp3c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:30:00raw577,000원579,000원577,000원578,000원973
cmum8z9ik0rxf10ivp2yjve68stock-5m003550:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9ig0rxe10ivhdme24851
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:30:00raw109,800원110,000원109,600원109,900원1,913
cmum8z9j10rxj10ivvbt7kc62stock-5m015760:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9ix0rxi10iv3vos94931
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 14:30:00raw30,050원30,050원29,950원30,000원15,728
cmum8z9jb0rxl10ivvnoqa6umstock-5m030200:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9j60rxk10ivjzvuvucm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 14:30:00raw52,600원52,700원52,500원52,700원714
cmum8z9jk0rxn10ivhe7eejuxstock-5m017670:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9jh0rxm10iv7kgikrj01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 14:30:00raw85,500원85,600원85,300원85,500원9,280
cmum95og10ry710iv22ibfo1bstock-5m000270:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95ofx0ry610ivccpegzyw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:30:00raw114,900원114,900원114,700원114,800원6,810
cmum9c7wd0rzt10ivrmo0b5uestock-5m012330:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7w90rzs10iv72ibszsw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:30:00raw365,500원365,500원364,500원364,500원3,962
cmum8z9e20rwh10ivkq8vr35tstock-5m066570:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9dy0rwg10ivo6qktuav1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 14:30:00raw211,500원211,500원211,000원211,500원2,535
cmum8z9dt0rwf10ivbrjv4sb8stock-5m005380:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9dp0rwe10ivdukh00pv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:30:00raw345,000원345,500원344,500원344,500원16,453
cmum8z9dj0rwd10ivuv507elxstock-5m000660:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9df0rwc10iveuwu6rto1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 14:30:00raw1,744,000원1,745,000원1,737,000원1,740,000원41,083
cmum8z9d90rwb10ivrivxn82lstock-5m005930:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9d40rwa10iv470hhgsj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:30:00raw269,500원270,000원268,500원269,000원208,646
cmum95ogm0ryb10iv5wt77moxstock-5m105560:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95ogi0rya10iv4myaf3hs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 14:35:00raw172,400원172,500원172,300원172,300원4,629
cmum95oen0rxx10ivb8vt5qaystock-5m035720:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95oej0rxw10ivkl2xa7hg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:35:00raw33,425원33,450원33,400원33,400원8,166
cmum9c7wm0rzv10ivqnmxomlwstock-5m012330:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7wi0rzu10iv7c8pc4w31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:35:00raw364,500원366,000원364,500원365,500원3,034
cmum95oec0rxv10iv1nmg9xq2stock-5m066570:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95oe80rxu10ivoitd1y121
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 14:35:00raw211,000원211,500원211,000원211,500원5,898
cmum95odr0rxt10ivqa24p1cistock-5m005380:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95odi0rxs10ivf1ocvxkg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:35:00raw345,000원345,000원344,500원344,500원6,100
cmum95od00rxr10ivi7ccymdlstock-5m000660:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95ocq0rxq10ivcr4xdc1t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 14:35:00raw1,740,000원1,743,000원1,736,000원1,742,000원34,510
cmum95oc50rxp10ivf7scuygastock-5m005930:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95obu0rxo10ivmg8699yt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:35:00raw269,000원269,500원268,500원269,500원197,510
cmum95oj30ryt10ivt2vrl8cpstock-5m030200:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95oj00rys10ivt1u6eod71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 14:35:00raw52,700원52,700원52,600원52,700원626
cmum95oiu0ryr10ivhuaiwgb1stock-5m015760:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95oiq0ryq10ivjn0ncd1h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 14:35:00raw30,000원30,050원29,950원30,000원12,109
cmum95oik0ryp10ivdlkxppx4stock-5m003550:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95oih0ryo10ivg15lzq3z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:35:00raw109,700원110,100원109,500원109,900원3,071
cmum95oia0ryn10ivr0i6jeffstock-5m034730:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95oi70rym10iv7zg8j29w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:35:00raw577,000원578,000원577,000원578,000원678
cmum95oi10ryl10ivkmfkcy49stock-5m028260:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95ohx0ryk10ivx8ztnbsv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:35:00raw341,000원342,500원340,500원342,000원5,219
cmum95ohr0ryj10ivjkc56x72stock-5m096770:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95ohn0ryi10ivconhh2881
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 14:35:00raw145,700원146,000원145,400원145,900원6,262
cmum95ohh0ryh10ivr28o2doxstock-5m373220:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95ohd0ryg10ivn8bku8gk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 14:35:00raw350,000원350,500원350,000원350,500원1,544
cmum95oh60ryf10iv0aaud9kbstock-5m207940:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95oh20rye10ivvvkkkn011
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:35:00raw1,372,000원1,374,000원1,371,000원1,372,000원299
cmum95ogw0ryd10ivhbubq6iastock-5m055550:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95ogs0ryc10iv52vihvub1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 14:35:00raw110,100원110,200원110,100원110,100원3,735
cmum9c7t50rz510ivvrnupbxgstock-5m035420:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7t10rz410iv3m0tqo0h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 14:35:00raw193,550원193,600원193,200원193,200원11,247
cmum95ogb0ry910ivkzd299kkstock-5m000270:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95og70ry810ivp8uachy51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:35:00raw114,900원115,200원114,800원115,200원18,163
cmum95ofr0ry510ivewv0163dstock-5m005490:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95ofn0ry410ivkodo33fw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 14:35:00raw303,500원304,000원303,500원304,000원3,043
cmum95ofh0ry310ivi0iv49m3stock-5m068270:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95ofd0ry210iv29hns5li1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 14:35:00raw178,200원178,250원177,600원177,900원5,790
cmum95of70ry110ivwve4jy2dstock-5m051910:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95of30ry010iv0fnolrne1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 14:35:00raw248,500원249,000원248,000원248,500원2,858
cmum95oex0rxz10ivsexzx3c1stock-5m006400:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95oet0rxy10ivx95fmvhb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 14:35:00raw507,000원509,000원506,000원507,000원6,846
cmum95oje0ryv10ivypoub8hsstock-5m017670:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95oja0ryu10iv0ells83y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 14:35:00raw85,400원85,500원85,300원85,500원8,091
cmum9c7se0ryz10iv1hzb1ij1stock-5m000660:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7sa0ryy10ivl476kxyg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 14:40:00raw1,743,000원1,745,000원1,739,000원1,743,000원32,406
cmum9c7te0rz710ivs448q280stock-5m035420:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7ta0rz610iv20hnwfbx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 14:40:00raw193,300원193,300원193,200원193,300원7,077
cmum9c7to0rz910iv9rros515stock-5m035720:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7tk0rz810ivu90ul19k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:40:00raw33,450원33,500원33,400원33,450원27,731
cmum9c7ty0rzb10ivge14x7tgstock-5m006400:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7tu0rza10ivo1n2ra221
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 14:40:00raw507,000원508,000원506,000원506,000원3,698
cmum9c7u80rzd10iv0nowcp0jstock-5m051910:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7u40rzc10iv6prrlzm51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 14:40:00raw248,000원248,500원247,000원247,000원6,215
cmum9c7uj0rzf10ivzjklx7l8stock-5m068270:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7uf0rze10ivnxbs5i241
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 14:40:00raw178,000원178,000원177,700원177,800원3,114
cmum9c7ut0rzh10iveo14gn2qstock-5m005490:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7up0rzg10ivwjzhv4tb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 14:40:00raw303,500원304,000원303,000원303,000원6,710
cmum9c7v30rzj10iv6h4rbquostock-5m000270:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7uz0rzi10ivmedoxjv61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:40:00raw115,100원115,300원115,100원115,200원12,033
cmum9c7vc0rzl10ivfy9lm7yustock-5m105560:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7v80rzk10iv2798c6yz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 14:40:00raw172,300원172,400원172,300원172,300원4,892
cmum9c7vl0rzn10ivox4sqaafstock-5m055550:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7vi0rzm10iv5uegveoz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 14:40:00raw110,200원110,200원110,000원110,100원19,537
cmum9c7vu0rzp10iv162wv6gtstock-5m207940:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7vq0rzo10ivvr1bcnpi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:40:00raw1,372,000원1,377,000원1,372,000원1,374,000원276
cmum9c7w30rzr10ivv2urp9v8stock-5m373220:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7w00rzq10iv7e7yjhik1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 14:40:00raw350,500원350,500원348,500원349,000원14,620
cmum9c7sn0rz110iv0hb670lrstock-5m005380:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7sk0rz010iv3t7v60ly1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:40:00raw345,000원345,500원344,500원345,000원23,611
cmum9c7sw0rz310ivg7qwq0ilstock-5m066570:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7st0rz210ivhd48nftw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 14:40:00raw211,500원211,500원211,000원211,500원1,733
72,157건 중 66,351–66,400← 이전1328 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬