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
cmum9c7wv0rzx10ivfu28e0hvstock-5m012330:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7ws0rzw10ivcmc2s4h61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:40:00raw365,000원366,000원365,000원366,000원1,902
cmum9c7x70rzz10ivy3cxtp97stock-5m096770:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7x20rzy10ivkn9wfa2f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 14:40:00raw146,000원146,000원145,200원145,200원9,003
cmum9c7xh0s0110ivc8sipliustock-5m028260:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7xe0s0010ivhezfgrsb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:40:00raw342,500원343,000원341,000원342,000원3,665
cmum9c7xs0s0310ivaaea0f0vstock-5m034730:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7xo0s0210ivbhoigb5i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:40:00raw577,500원578,000원574,000원576,000원2,382
cmum9c7y20s0510ivbepady4astock-5m003550:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7xy0s0410ivh9a7xh0z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:40:00raw109,900원110,100원109,400원109,900원2,185
cmum9c7yb0s0710iv9dmi81fpstock-5m015760:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7y80s0610ivnx4ng9he1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 14:40:00raw30,000원30,000원29,950원30,000원13,623
cmum9c7yk0s0910ivxm8tmzkqstock-5m030200:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7yh0s0810iv4p26knld1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 14:40:00raw52,700원52,700원52,600원52,700원722
cmum9c7yy0s0b10ivceo6og56stock-5m017670:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7yu0s0a10iv1189agtz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 14:40:00raw85,500원85,600원85,300원85,300원10,723
cmum9c7s30ryx10iv2okboeufstock-5m005930:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7rr0ryw10ivvjzrk5hw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:40:00raw269,500원270,000원269,000원269,000원149,100
cmum9ijrf0s0d10iv1hun1vwfstock-5m005930:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijrb0s0c10ivize6vm221
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:45:00raw269,000원270,000원269,000원269,750원110,625
cmum9ijrq0s0f10ivlchmni05stock-5m000660:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijrm0s0e10iv3hg4czbp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 14:45:00raw1,742,000원1,747,000원1,741,000원1,746,000원24,307
cmum9ijs10s0h10iv416nds53stock-5m005380:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijrw0s0g10iv2zky16ry1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:45:00raw345,500원345,500원344,500원345,000원4,101
cmum9ijsc0s0j10iv7yjnckbhstock-5m066570:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijs80s0i10ivt43t3njn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 14:45:00raw211,000원212,000원211,000원212,000원2,898
cmum9ijsm0s0l10ivm7dm90l0stock-5m035420:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijsi0s0k10iv8cgrrr4y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 14:45:00raw193,300원193,600원193,200원193,500원26,077
cmum9ijsw0s0n10iv6hucn3c1stock-5m035720:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijss0s0m10iv7dkbdz9y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:45:00raw33,400원33,500원33,400원33,500원10,584
cmum9ijt50s0p10ivecon5498stock-5m006400:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijt20s0o10ivhms02fpt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 14:45:00raw506,000원507,000원505,000원505,000원5,574
cmum9ijtg0s0r10iv0t9n15ltstock-5m051910:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijtc0s0q10ivkp1zcjin1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 14:45:00raw247,000원248,000원247,000원247,500원8,679
cmum9ijtr0s0t10ivggwvy9exstock-5m005490:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijtn0s0s10ivjxx2kbai1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 14:45:00raw303,000원303,500원302,500원303,000원7,957
cmum9iju10s0v10iva9ycdmtxstock-5m000270:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijtx0s0u10iv0ar9nscm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:45:00raw115,200원115,300원115,100원115,100원8,843
cmum9ijub0s0x10ivbt4ac7e1stock-5m105560:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9iju70s0w10ivfr87yid01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 14:45:00raw172,300원172,400원172,200원172,300원7,634
cmum9ijul0s0z10ivzyotbhv0stock-5m055550:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijug0s0y10ivlkgbvh1d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 14:45:00raw110,100원110,300원110,000원110,100원6,268
cmum9ijuv0s1110iv4eak5s4tstock-5m207940:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijur0s1010iv8a4qmoa41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:45:00raw1,374,000원1,379,000원1,374,000원1,376,000원311
cmum9ijv60s1310ivqdykl72qstock-5m373220:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijv20s1210ivj5e5w2rc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 14:45:00raw349,000원349,000원348,500원348,500원5,106
cmum9ijvf0s1510ivwv572ijsstock-5m012330:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijvc0s1410iv87tt2l6s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:45:00raw366,000원366,000원365,000원365,500원2,295
cmum9ijvp0s1710ivj1wyby1tstock-5m096770:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijvk0s1610iv3qpav08n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 14:45:00raw145,300원145,400원145,200원145,300원9,044
cmum9ijvy0s1910ivkphnby8zstock-5m028260:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijvu0s1810iv5qast4zm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:45:00raw342,000원343,000원341,000원342,500원4,627
cmum9ijw80s1b10ivlisfl57cstock-5m003550:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijw40s1a10ivh90juoy91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:45:00raw110,000원110,300원109,700원110,200원1,397
cmum9ijwg0s1d10iv2see0fo3stock-5m015760:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijwd0s1c10iv2teu80271
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 14:45:00raw29,950원30,000원29,950원30,000원19,202
cmum9ijwp0s1f10ivahm0dc0rstock-5m030200:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijwm0s1e10ivhx3t5wpo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 14:45:00raw52,700원52,700원52,600원52,700원791
cmum9ijwy0s1h10ivdwaaghiostock-5m017670:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijwv0s1g10iv3i8x6tsy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 14:45:00raw85,400원85,500원85,300원85,500원7,971
cmum9oyyo0s1z10ivibv3ft91stock-5m068270:20260929:14452026-09-29 14:45:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oyyk0s1y10ivrbxpg26u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 14:45:00raw177,700원178,100원177,600원177,800원2,359
cmum9oz1l0s2l10ivgtt2cxmxstock-5m034730:20260929:14452026-09-29 14:45:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oz1h0s2k10ivqc0jfmtt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:45:00raw575,000원577,000원575,000원576,000원1,366
cmum9oyx10s1n10ivmthuff53stock-5m005380:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oywv0s1m10ivwh87yelk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:50:00raw345,000원347,000원344,500원346,500원21,710
cmum9oyxc0s1p10ivnzslxt87stock-5m066570:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oyx80s1o10iv2mfg5qpf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 14:50:00raw212,000원212,500원211,500원212,500원5,016
cmum9oywc0s1j10ivdo2cnl9bstock-5m005930:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oyw70s1i10ivxzw1jeck1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:50:00raw269,750원271,000원269,750원270,500원204,640
cmum9oyxm0s1r10ivlm29drifstock-5m035420:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oyxi0s1q10ivh07ovrrj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 14:50:00raw193,600원193,900원193,500원193,700원17,069
cmum9oyxv0s1t10ivp0d5s953stock-5m035720:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oyxs0s1s10ivkkm22zxo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:50:00raw33,500원33,500원33,450원33,500원10,868
cmum9oyy50s1v10ive5sgvjfnstock-5m006400:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oyy10s1u10ivy8h2h1oe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 14:50:00raw506,000원507,000원505,000원506,000원6,416
cmum9oyyf0s1x10ivnr5hkaeistock-5m051910:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oyyb0s1w10ivqsqs22g91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 14:50:00raw247,500원248,500원247,000원248,500원4,651
cmum9oyyw0s2110iv5ryrrzuxstock-5m068270:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oyys0s2010ivhpv6105x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 14:50:00raw177,900원178,300원177,900원178,100원2,649
cmum9oyz60s2310ivu5t2li6ostock-5m005490:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oyz20s2210ivdb4ngnk41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 14:50:00raw302,500원304,000원302,500원303,000원6,457
cmum9oyzg0s2510ivg0kr3z4xstock-5m000270:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oyzc0s2410ivw7dw2ye31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:50:00raw115,100원115,500원115,100원115,300원20,601
cmum9oyzp0s2710ivegks4dssstock-5m105560:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oyzl0s2610ivvjsgw1541
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 14:50:00raw172,400원172,700원172,400원172,500원10,014
cmum9oyzz0s2910iveoxw86costock-5m055550:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oyzv0s2810ivzne80q4b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 14:50:00raw110,200원110,400원110,100원110,300원27,348
cmum9oz080s2b10ivctdinplqstock-5m207940:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oz050s2a10iv4jwhix1h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:50:00raw1,376,000원1,379,000원1,375,000원1,378,000원356
cmum9oz0i0s2d10ivf8bejbhlstock-5m373220:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oz0e0s2c10ivlzdforqh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 14:50:00raw348,750원350,000원348,500원349,250원12,217
cmum9oz0s0s2f10ivw7kspwt8stock-5m012330:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oz0o0s2e10ivrf9vtfoi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:50:00raw365,000원366,000원365,000원365,500원2,089
cmum9oz120s2h10iv0hyptqc9stock-5m096770:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oz0y0s2g10ivvd05pvl21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 14:50:00raw145,400원145,600원145,200원145,500원10,454
cmum9oz1b0s2j10ivm6349n5wstock-5m028260:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oz170s2i10ivmzp6mpp41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:50:00raw342,000원343,500원342,000원343,000원3,544
cmum9oz1t0s2n10ivs4i3gtt8stock-5m034730:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oz1q0s2m10ivkgsbas3g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:50:00raw575,000원579,000원575,000원578,000원1,977
72,157건 중 66,401–66,450← 이전1329 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬