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
cmum0enyy0q7t10ivt820von6stock-5m105560:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0enyu0q7s10ivonaweg5v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 10:30:00raw171,700원172,100원171,700원172,100원8,782
cmum0enyf0q7p10iv96jlc7olstock-5m005490:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0enyb0q7o10ivri7jtuou1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:30:00raw305,500원306,500원305,500원306,500원2,229
cmum0eny60q7n10ivvfzyyjy2stock-5m068270:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0eny20q7m10iv582hrxre1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 10:30:00raw176,700원177,000원176,600원176,650원2,661
cmum0eo140q8910ivq44yxub0stock-5m003550:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0eo100q8810iv93jlsbik1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:30:00raw111,000원111,400원110,400원111,000원2,862
cmum0eo0u0q8710ivqgoves6sstock-5m034730:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0eo0q0q8610ivy2syqb6v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:30:00raw575,000원579,000원575,000원578,000원769
cmum0eo0k0q8510ivc2crsj5qstock-5m028260:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0eo0g0q8410ivkjv2hm3p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:30:00raw344,000원345,000원344,000원344,500원1,728
cmum0eo0a0q8310iv0dir0w18stock-5m096770:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0eo060q8210ivfryw7glx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 10:30:00raw146,100원146,500원146,100원146,400원6,577
cmum0eo1e0q8b10ivfqpek5ujstock-5m015760:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0eo1a0q8a10ivl38ipc221
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 10:30:00raw30,000원30,050원30,000원30,000원8,617
cmum0enw00q7710ivctqpujo3stock-5m005930:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0envj0q7610ivcewdprgp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:30:00raw273,000원273,500원272,500원273,000원120,548
cmum0l49d0q9n10iv5278ztw1stock-5m030200:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l49a0q9m10iv84kkpgz01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 10:35:00raw52,600원52,600원52,400원52,500원2,774
cmum0l46k0q9310iv1locl4rostock-5m105560:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l46g0q9210iv7qz6urv41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 10:35:00raw172,100원172,200원172,000원172,200원4,568
cmum0l46a0q9110iv7w9rnmwsstock-5m000270:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l4660q9010ivqf4o4v5a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:35:00raw115,000원115,000원114,700원114,800원6,332
cmum0l47e0q9910ive0zpjvv6stock-5m373220:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l47a0q9810iv1i4xpc4s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 10:35:00raw352,000원352,500원352,000원352,000원839
cmum0l47v0q9b10iva70plybjstock-5m012330:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l47s0q9a10ivycabncdx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:35:00raw368,000원368,000원366,000원366,500원2,436
cmum0l4850q9d10ivappi5bsestock-5m096770:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l4810q9c10iv20euyinw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 10:35:00raw146,400원146,500원146,200원146,400원8,339
cmum0l48e0q9f10ivdkidevhdstock-5m028260:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l48a0q9e10iv7kyik1jj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:35:00raw344,500원346,000원344,000원345,500원4,558
cmum0l48n0q9h10ivmakisco6stock-5m034730:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l48j0q9g10iv69ec5fqj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:35:00raw578,000원581,000원578,000원580,000원695
cmum0l4600q8z10ivbcp2shn5stock-5m005490:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l45x0q8y10ivvcz1lf8n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:35:00raw306,000원306,500원306,000원306,500원968
cmum0l43l0q8h10ivv4kzc1odstock-5m005930:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l43g0q8g10ivhpz2akl61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:35:00raw273,500원275,000원272,750원274,750원359,241
cmum0l48v0q9j10ivyso336u1stock-5m003550:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l48r0q9i10ivhv6au0191
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:35:00raw111,100원111,100원110,900원111,000원1,196
cmum0l4940q9l10ivyn6o0q1fstock-5m015760:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l4900q9k10ivrm8ka1ke1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 10:35:00raw30,000원30,050원30,000원30,050원11,385
cmum0l46v0q9510ivjao6a20bstock-5m055550:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l46r0q9410ivirsijn5f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 10:35:00raw109,700원109,800원109,600원109,600원3,863
cmum0l49m0q9p10ivd4q371w9stock-5m017670:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l49i0q9o10ivvjzck8ka1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 10:35:00raw85,200원85,300원85,000원85,100원14,892
cmum0l45q0q8x10ivcci55vglstock-5m068270:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l45m0q8w10iv4xndi1g41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 10:35:00raw176,600원176,800원176,300원176,400원2,074
cmum0l45h0q8v10ivfte3ih4qstock-5m051910:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l45c0q8u10iv5to9v2n01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 10:35:00raw251,250원251,500원251,000원251,000원926
cmum0l4560q8t10iv46lbubkhstock-5m006400:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l4520q8s10ivz0uolprn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 10:35:00raw515,000원516,000원513,000원515,000원3,836
cmum0l44w0q8r10iv8p90bv8sstock-5m035720:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l44t0q8q10iv8j0ktd5g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 10:35:00raw33,800원33,800원33,700원33,750원4,377
cmum0l44n0q8p10ivhqeoeqi6stock-5m035420:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l44j0q8o10iv7ai6cs6b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 10:35:00raw194,800원194,900원194,800원194,800원1,700
cmum0l44d0q8n10ivtoqjqg8pstock-5m066570:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l4490q8m10ivmqsjja4v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 10:35:00raw213,000원213,000원212,500원213,000원2,996
cmum0l4440q8l10iv43ed5t6cstock-5m005380:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l4410q8k10ivitmyz6sm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:35:00raw349,000원349,500원348,500원349,000원2,898
cmum0l43v0q8j10iv6v8q5z3ystock-5m000660:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l43s0q8i10iv4ir5nftn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 10:35:00raw1,772,000원1,777,000원1,768,000원1,774,000원41,095
cmum0l4750q9710ivluc70e32stock-5m207940:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l4710q9610ivjhd7a6p91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:35:00raw1,372,000원1,372,000원1,368,000원1,368,000원132
cmum0xwng0qb910ivtpsns558stock-5m035720:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwnc0qb810ivehlduta41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 10:40:00raw33,700원33,750원33,650원33,700원12,834
cmum0ri210qa110ivnfc88izastock-5m006400:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri1y0qa010ivpc7vbclo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 10:40:00raw515,000원518,000원514,000원518,000원2,077
cmum0ri2a0qa310ivkps1fimvstock-5m051910:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri260qa210iv50lwq4az1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 10:40:00raw251,000원252,000원251,000원252,000원1,310
cmum0ri6d0qax10iv3rzsjeuistock-5m017670:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri690qaw10ivh6ip7ty31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 10:40:00raw85,100원85,300원84,900원85,300원18,304
cmum0ri630qav10ivfj7dzwtxstock-5m030200:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri600qau10iv4t11sk7y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 10:40:00raw52,500원52,500원52,400원52,400원4,677
cmum0ri120q9t10ivrju3sjw9stock-5m000660:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri0x0q9s10ivpr8g4qm61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 10:40:00raw1,774,000원1,781,000원1,774,000원1,779,000원38,300
cmum0ri2j0qa510ivtmkbz5dostock-5m068270:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri2g0qa410ivooknd3kd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 10:40:00raw176,400원176,450원176,200원176,400원3,542
cmum0ri4e0qaj10ivcqni64xxstock-5m012330:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri4a0qai10ivnzxy0d531
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:40:00raw366,500원367,500원366,000원366,500원1,359
cmum0ri440qah10ivak0hacszstock-5m373220:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri400qag10iva4u0czvg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 10:40:00raw352,500원353,000원352,000원352,750원929
cmum0ri3u0qaf10ivorl03rxostock-5m207940:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri3q0qae10iv5fretswy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:40:00raw1,368,000원1,368,000원1,367,000원1,367,000원140
cmum0ri3l0qad10ivelety5o6stock-5m055550:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri3h0qac10ivagg195fg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 10:40:00raw109,600원109,800원109,600원109,800원5,322
cmum0ri3c0qab10ivkgmorwv0stock-5m105560:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri380qaa10ivgrrzgree1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 10:40:00raw172,200원172,200원171,700원172,000원14,858
cmum0ri2t0qa710ivaadbksw9stock-5m005490:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri2p0qa610ivta2x6wx41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:40:00raw306,500원307,250원306,500원307,000원1,706
cmum0ri330qa910iv1ty2mqqzstock-5m000270:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri2z0qa810ivq2c1xxuu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:40:00raw114,800원114,900원114,700원114,700원7,177
cmum0ri1b0q9v10ivnnjcgw7jstock-5m005380:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri180q9u10iv53vg4icb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:40:00raw349,000원349,500원348,500원349,000원3,121
cmum0ri5u0qat10ivexnlcspkstock-5m015760:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri5q0qas10iv18x7d3jy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 10:40:00raw30,050원30,100원30,000원30,050원9,281
cmum0ri5k0qar10ivvblutaqvstock-5m003550:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri5g0qaq10ivvk7ffkn21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:40:00raw110,800원111,400원110,400원111,200원3,255
cmum0ri5a0qap10ivxlmagk9fstock-5m034730:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri560qao10ivpuwlm6mq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:40:00raw581,000원584,000원581,000원582,000원935
72,157건 중 65,251–65,300← 이전1306 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬