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
cmum1u2qg0qhf10ivtpbafkk0stock-5m035420:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:20:182026-09-29 11:20:18cmum1u2qc0qhe10ivcoayrhzp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 11:05:00raw194,400원194,500원194,300원194,300원5,137
cmum1nodz0qgh10ivj7porfldstock-5m068270:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1nodv0qgg10iv1sj7rh7h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 11:05:00raw176,500원176,600원176,400원176,400원1,384
cmum1noh50qh510ivodaycocvstock-5m017670:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1noh10qh410ivt6eexyug1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 11:05:00raw84,900원85,000원84,700원84,900원7,967
cmum1nogv0qh310ivm7qznpr2stock-5m030200:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1nogs0qh210ivf14ucdhv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 11:05:00raw52,600원52,600원52,400원52,400원2,729
cmum1nogn0qh110ivgvdpmbwgstock-5m015760:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1nogj0qh010ivbfy0eee51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 11:05:00raw30,000원30,050원30,000원30,000원10,805
cmum1noge0qgz10ivlato72g3stock-5m003550:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1noga0qgy10ivsqc2xof51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:05:00raw111,000원111,100원110,700원110,800원828
cmum1nog50qgx10ivnio3z9mwstock-5m034730:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1nog10qgw10iv5itfe4hi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:05:00raw581,000원582,000원579,000원580,000원870
cmum1nofw0qgv10ivmmsb267wstock-5m028260:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1nofs0qgu10ivova6ou9a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:05:00raw345,000원345,000원343,000원345,000원2,624
cmum1nofm0qgt10ivy403du5rstock-5m096770:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1nofj0qgs10ivbvq8ed1z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 11:05:00raw145,900원146,200원145,800원145,800원9,115
cmum1nofd0qgr10iv7fk8i9khstock-5m012330:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1nof90qgq10iveq708sja1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:05:00raw364,500원365,000원364,000원364,000원3,060
cmum1nof00qgp10ivdb7b927dstock-5m207940:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1noew0qgo10ivpi15xegy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:05:00raw1,366,000원1,367,000원1,366,000원1,367,000원273
cmum1noeq0qgn10ivpuyrw1r0stock-5m055550:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1noen0qgm10ivq0996muq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 11:05:00raw109,900원109,900원109,800원109,800원1,300
cmum1noeh0qgl10iv3uzlqd6dstock-5m105560:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1noed0qgk10ivtxja0z9f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 11:05:00raw172,200원172,500원172,100원172,200원4,506
cmum1noe80qgj10iveq0jepnqstock-5m000270:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1noe40qgi10iv1v3j2q5s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:05:00raw114,300원114,400원114,200원114,300원9,151
cmum1noc30qg310iv4lti4ylustock-5m005930:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1noby0qg210ivwiyo0jp31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:05:00raw273,500원274,000원273,000원273,250원134,582
cmum1nocf0qg510ivg58u891tstock-5m000660:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1noca0qg410iv5vvzboua1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 11:05:00raw1,771,000원1,772,500원1,768,000원1,769,000원19,315
cmum1noco0qg710ivx274n3itstock-5m005380:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1nock0qg610iv652n1zec1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:05:00raw348,000원348,500원348,000원348,000원1,826
cmum1nocx0qg910iv8stbmcv9stock-5m066570:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1nocu0qg810ivlqwj1vh31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 11:05:00raw213,500원214,000원213,500원214,000원3,059
cmum1nod70qgb10ivkleq8x3ustock-5m035720:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1nod30qga10iv9j4viz5c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 11:05:00raw33,650원33,700원33,650원33,650원3,298
cmum1nodg0qgd10iv4mhopxlpstock-5m006400:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1nodc0qgc10iv55nfafot1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 11:05:00raw516,000원517,000원516,000원516,000원1,667
cmum1u2sm0qhx10iviono69jgstock-5m105560:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:182026-09-29 11:20:18cmum1u2si0qhw10ivyq9ywykf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 11:10:00raw172,200원172,300원172,000원172,300원4,478
cmum1u2ut0qid10iv6xf488sistock-5m034730:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:192026-09-29 11:20:19cmum1u2up0qic10ivc0zo8htv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:10:00raw579,000원581,000원579,000원581,000원569
cmum1u2v40qif10iv4s2vs5b2stock-5m003550:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:192026-09-29 11:20:19cmum1u2v00qie10iv1i1r6kjn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:10:00raw110,800원111,200원110,700원111,200원919
cmum1u2vf0qih10ivpkyidaibstock-5m015760:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:192026-09-29 11:20:19cmum1u2vc0qig10ivv7snxzc81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 11:10:00raw30,050원30,075원30,000원30,050원16,339
cmum1u2vs0qij10iv5cta6yyfstock-5m030200:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:192026-09-29 11:20:19cmum1u2vn0qii10ivevky06gg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 11:10:00raw52,400원52,700원52,400원52,500원2,076
cmum1u2w40qil10ivk4mya9edstock-5m017670:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:192026-09-29 11:20:19cmum1u2vz0qik10ivbifgro781
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 11:10:00raw84,900원85,000원84,800원84,900원5,828
cmum1u2uj0qib10ivc2ws9lhmstock-5m028260:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:192026-09-29 11:20:19cmum1u2uf0qia10ivu3bl80qh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:10:00raw345,000원345,000원343,500원344,000원1,721
cmum20igr0qiz10iv288q7vz1stock-5m006400:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20ign0qiy10iv8yxu6jai1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 11:10:00raw516,000원517,000원515,000원517,000원1,995
cmum1u2sc0qhv10ivefgasm8ostock-5m000270:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:182026-09-29 11:20:18cmum1u2s80qhu10ivug2vorj81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:10:00raw114,300원114,600원114,200원114,500원9,092
cmum1u2s20qht10ivrzp4zb42stock-5m005490:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:182026-09-29 11:20:18cmum1u2ry0qhs10ivtsjtshk71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:10:00raw306,000원306,500원305,500원305,500원2,757
cmum1u2u00qi710iv7nu718mjstock-5m012330:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:192026-09-29 11:20:19cmum1u2tw0qi610ivd0slp7u31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:10:00raw364,000원365,000원364,000원365,000원1,444
cmum1u2tq0qi510ivh3n952lsstock-5m373220:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:192026-09-29 11:20:19cmum1u2tm0qi410iv90hhglgd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 11:10:00raw351,000원351,500원350,500원351,500원1,703
cmum1u2re0qhn10iv3253u93ustock-5m068270:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:182026-09-29 11:20:18cmum1u2ra0qhm10ivdpouglce1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 11:10:00raw176,400원176,500원176,400원176,400원1,240
cmum1u2r50qhl10ivs7tebxopstock-5m051910:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:182026-09-29 11:20:18cmum1u2r10qhk10iv60493xcn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 11:10:00raw251,000원251,000원250,000원251,000원3,541
cmum1u2qw0qhj10ivvmbkg7m8stock-5m035720:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:182026-09-29 11:20:18cmum1u2qs0qhi10ivzababq681
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 11:10:00raw33,700원33,700원33,650원33,650원2,009
cmum1u2qn0qhh10ivaj3utovkstock-5m035420:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:182026-09-29 11:20:18cmum1u2qk0qhg10ivs3xffk6i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 11:10:00raw194,300원194,400원194,000원194,200원30,005
cmum1u2ua0qi910ivy7xnlimkstock-5m096770:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:192026-09-29 11:20:19cmum1u2u60qi810iv3z3c4g7e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 11:10:00raw145,900원145,900원145,100원145,200원12,529
cmum1u2q80qhd10ivhpxradvrstock-5m066570:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:182026-09-29 11:20:18cmum1u2q30qhc10ivf5yig8h11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 11:10:00raw214,000원215,000원213,500원215,000원10,045
cmum1u2py0qhb10ivazvu4carstock-5m005380:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:182026-09-29 11:20:18cmum1u2pu0qha10ivjca2umjo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:10:00raw348,000원348,500원347,500원348,000원7,058
cmum1u2pp0qh910iv4ds9jan0stock-5m000660:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:182026-09-29 11:20:18cmum1u2pl0qh810ivzod7b1k31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 11:10:00raw1,770,000원1,775,000원1,768,000원1,775,000원21,896
cmum1u2oe0qh710ivecjiazrnstock-5m005930:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:182026-09-29 11:20:18cmum1u2o40qh610ivb0z9r69c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:10:00raw273,500원274,000원273,000원273,750원105,689
cmum1u2t80qi110iv1llee6csstock-5m207940:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:182026-09-29 11:20:19cmum1u2t20qi010iv0zsd7s6j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:10:00raw1,366,000원1,367,000원1,365,000원1,366,000원223
cmum1u2sw0qhz10ivpr2jx5ecstock-5m055550:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:182026-09-29 11:20:18cmum1u2ss0qhy10ivkyne057r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 11:10:00raw109,800원109,900원109,700원109,800원5,270
cmum20ife0qip10ivxqixa37ystock-5m000660:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20ifa0qio10ivlgy4lgac1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 11:15:00raw1,774,000원1,778,000원1,772,000원1,777,000원23,790
cmum20ijs0qjl10iva40xfgqmstock-5m096770:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20ijo0qjk10iv3p2c3unu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 11:15:00raw145,100원146,300원145,000원146,200원6,544
cmum20ik40qjn10iv7p31mhy5stock-5m028260:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20ijz0qjm10iv6mijyi5g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:15:00raw344,000원344,500원344,000원344,500원970
cmum20igz0qj110ivotqm18jmstock-5m006400:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20igv0qj010ivlhw4ooad1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 11:15:00raw517,000원517,000원516,000원516,000원1,554
cmum20ikg0qjp10ivkbk76p3xstock-5m034730:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20ikb0qjo10ivgjtko3hq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:15:00raw580,000원581,000원579,000원580,000원733
cmum20ikt0qjr10ivtazzihrxstock-5m003550:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20iko0qjq10ivam4ol90f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:15:00raw111,200원111,200원110,600원111,100원912
cmum20ih80qj310iv9qgk5flzstock-5m051910:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20ih40qj210ivg7wp0eo21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 11:15:00raw250,500원251,000원250,500원251,000원625
72,157건 중 65,401–65,450← 이전1309 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬