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
cmum14ckq0qcx10ivonxedrq8stock-5m055550:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14ckm0qcw10ivj7q1pnx61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 10:50:00raw109,800원109,900원109,600원109,800원5,106
cmum1arap0qdt10ivz6saut86stock-5m035420:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1aral0qds10ivqn6xqydc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 10:55:00raw194,700원194,700원194,600원194,600원2,106
cmum1h8zm0qfl10ivksv2l16fstock-5m012330:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h8zj0qfk10ivmngnts711
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:55:00raw366,000원366,500원365,500원366,000원2,562
cmum1arfr0qer10iva1w2a8dfstock-5m017670:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1arfn0qeq10ivvuppvht01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 10:55:00raw85,100원85,200원85,000원85,100원6,187
cmum1arfh0qep10iv8jviwr6istock-5m030200:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1arfd0qeo10ivomsaath11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 10:55:00raw52,500원52,600원52,400원52,600원2,960
cmum1arf80qen10ivbpvmmdiwstock-5m015760:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1arf40qem10ivm2zwnqhb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 10:55:00raw30,050원30,050원30,000원30,050원12,215
cmum1arey0qel10iv17q8yegdstock-5m003550:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1arev0qek10ive2zrswn21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:55:00raw111,200원111,300원110,700원111,100원1,051
cmum1arep0qej10ivkyx0iy93stock-5m034730:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1arel0qei10ivjc3njh5y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:55:00raw584,000원585,000원582,000원584,000원879
cmum1aref0qeh10ivhhd7sjztstock-5m028260:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1areb0qeg10ivmmfadpsf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:55:00raw346,000원346,500원345,000원345,500원1,413
cmum1are60qef10ivu36ixpdqstock-5m096770:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1are20qee10ivqza2icso1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 10:55:00raw146,100원146,300원145,900원146,000원6,143
cmum1ardw0qed10iv125mgnnastock-5m373220:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1ards0qec10ivvihtuyz01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 10:55:00raw351,500원351,500원351,000원351,500원417
cmum1ardl0qeb10ivesppl644stock-5m207940:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1ardg0qea10iva6htabm31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:55:00raw1,367,000원1,368,000원1,366,000원1,367,000원162
cmum1ard90qe910ivwf0iwe8xstock-5m055550:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1ard40qe810ivvavkrvfn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 10:55:00raw109,800원110,000원109,700원109,800원6,325
cmum1arct0qe710ivhisnz5o5stock-5m105560:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1arco0qe610ivgmbplmx51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 10:55:00raw171,900원172,300원171,800원172,200원6,601
cmum1arca0qe510ivg7rvqyojstock-5m000270:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1arc70qe410ivp68qngy51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:55:00raw114,600원114,700원114,500원114,600원5,222
cmum1arc10qe310ivb7d1jurpstock-5m005490:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1arby0qe210ivo8r88bit1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:55:00raw307,000원307,000원306,000원306,500원1,484
cmum1arbs0qe110ivcu9bn9t2stock-5m068270:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1arbo0qe010iviemuuofd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 10:55:00raw176,500원176,800원176,400원176,600원2,057
cmum1arbh0qdz10ivy3o5yvpgstock-5m051910:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1arbd0qdy10iv6chqfi5e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 10:55:00raw250,500원251,000원250,500원250,500원791
cmum1arb70qdx10iv1p8ftvywstock-5m006400:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1arb30qdw10ivxkff7ql31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 10:55:00raw516,000원519,000원515,000원517,000원3,728
cmum1aray0qdv10iv9evqbfjxstock-5m035720:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1arau0qdu10ivm6e71fd51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 10:55:00raw33,750원33,750원33,700원33,750원3,033
cmum1araf0qdr10iv5n5ell3jstock-5m066570:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1arab0qdq10ivkmj92ej01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 10:55:00raw214,000원214,000원213,500원214,000원2,045
cmum1ara30qdp10ivxzb1ay3jstock-5m005380:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1ar9z0qdo10ivrjy4eaud1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:55:00raw348,500원349,000원348,500원348,500원2,831
cmum1ar9o0qdn10ivu37kk82hstock-5m000660:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1ar9h0qdm10ivuvz4sgmv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 10:55:00raw1,776,000원1,778,000원1,771,000원1,774,500원26,367
cmum1ar960qdl10iv4baf2dd6stock-5m005930:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1ar900qdk10ivy1suxvtw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:55:00raw275,000원275,000원274,000원274,750원107,824
cmum1u2rm0qhp10iv25hukvgkstock-5m005490:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:20:182026-09-29 11:20:18cmum1u2ri0qho10ivrz1kaxay1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:00:00raw306,500원307,000원306,000원306,000원1,321
cmum1h91r0qg110ivzu1m4ysystock-5m017670:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h91n0qg010iv9tqc6oqk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 11:00:00raw85,050원85,100원84,800원84,900원14,069
cmum1h91h0qfz10ivskjsfddkstock-5m030200:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h91e0qfy10ivcov0pds41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 11:00:00raw52,600원52,600원52,500원52,500원53
cmum1h9180qfx10iveuavbnlsstock-5m015760:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h9130qfw10ivospqu7gl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 11:00:00raw30,000원30,075원30,000원30,050원11,406
cmum1h90x0qfv10ivfiwtj0qistock-5m003550:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h90t0qfu10ivvvb06gty1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:00:00raw111,100원111,300원110,700원111,100원973
cmum1h90n0qft10ivjjjwul6sstock-5m034730:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h90j0qfs10ivi8haidhz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:00:00raw582,000원584,000원581,000원581,000원776
cmum1h90d0qfr10iv3iun7145stock-5m028260:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h90a0qfq10iv22dfwahu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:00:00raw345,500원345,500원344,500원344,500원1,814
cmum1h9040qfp10ivri08etjystock-5m096770:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h9000qfo10ivy2ei1suh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 11:00:00raw146,000원146,050원145,600원145,900원6,195
cmum1h8zu0qfn10ivfqgvntopstock-5m012330:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h8zr0qfm10iv16fslbev1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:00:00raw366,000원366,500원364,500원364,500원3,297
cmum1h8zd0qfj10iv5hcd9r41stock-5m373220:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h8za0qfi10iviw9z8efa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 11:00:00raw351,500원351,500원350,500원351,000원2,042
cmum1h8z40qfh10iv6mdaoi33stock-5m207940:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h8z00qfg10ivd3nm88eo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:00:00raw1,366,000원1,367,000원1,366,000원1,366,000원187
cmum1h8yv0qff10ivrn256044stock-5m055550:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h8ys0qfe10ivzxrdylmo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 11:00:00raw109,900원109,900원109,800원109,800원2,124
cmum1h8ym0qfd10ivfhxzhb48stock-5m105560:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h8yi0qfc10ivaa5031681
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 11:00:00raw172,200원172,300원172,000원172,200원4,761
cmum1h8yd0qfb10ivyf1fr5i4stock-5m000270:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h8y90qfa10ivzgq1bbcs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:00:00raw114,700원114,700원114,300원114,300원9,923
cmum1h8y30qf910iv07g6b5pestock-5m068270:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h8xz0qf810ivss7cmxqa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 11:00:00raw176,600원176,800원176,500원176,500원1,062
cmum1h8xt0qf710ivpl06i1u1stock-5m051910:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h8xp0qf610iv4p1n5c2s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 11:00:00raw251,000원251,500원250,500원251,000원1,974
cmum1h8xj0qf510iv5oekurxkstock-5m006400:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h8xf0qf410iviaur69yk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 11:00:00raw517,000원518,000원516,000원516,000원1,865
cmum1h8x90qf310ivioqy3uaustock-5m035720:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h8x50qf210iv4w3tgqd21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 11:00:00raw33,750원33,750원33,650원33,650원7,009
cmum1h8x00qf110ivpk67si3gstock-5m035420:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h8ww0qf010ivehjy8h521
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 11:00:00raw194,600원194,700원194,400원194,400원5,584
cmum1h8wq0qez10iv75g5uplpstock-5m066570:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h8wn0qey10ivmh9pgrjz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 11:00:00raw214,000원214,000원213,500원213,500원3,857
cmum1h8wh0qex10ivi5jobzb5stock-5m005380:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h8we0qew10ivud8bdkli1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:00:00raw348,500원349,000원348,000원348,000원3,035
cmum1h8w80qev10ivtzwzteqtstock-5m000660:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h8w40qeu10iv5ubbx2oc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 11:00:00raw1,774,000원1,776,000원1,770,000원1,771,000원29,203
cmum1h8vy0qet10ivwjedq73tstock-5m005930:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h8vn0qes10ivq1tfosgb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:00:00raw275,000원275,000원273,500원274,000원139,433
cmum1nodp0qgf10ivcrlhk257stock-5m051910:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1nodl0qge10ivoac7mkki1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 11:05:00raw251,000원251,000원250,500원250,500원742
cmum1u2ti0qi310iv8ndftfikstock-5m373220:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:20:192026-09-29 11:20:19cmum1u2tf0qi210ivkusdbqtz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 11:05:00raw351,000원351,000원350,500원351,000원1,586
cmum1u2rt0qhr10ivd1sunebqstock-5m005490:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:20:182026-09-29 11:20:18cmum1u2rq0qhq10ivo7fyqtqt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:05:00raw306,000원306,500원306,000원306,000원585
72,157건 중 65,351–65,400← 이전1308 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬