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
cmum20ihi0qj510iv877oaz92stock-5m068270:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20ihe0qj410ivszu2acqi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 11:15:00raw176,400원176,700원176,400원176,700원1,613
cmum20ihs0qj710ivh45ghkwgstock-5m005490:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20iho0qj610iv2a348z4n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:15:00raw305,500원306,000원305,500원306,000원775
cmum20ii30qj910ivnefdg05gstock-5m000270:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20ihz0qj810ivvpgmygjo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:15:00raw114,500원114,700원114,500원114,600원7,204
cmum20iie0qjb10ivmxdrbbbystock-5m105560:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20iia0qja10ivufunechk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 11:15:00raw172,200원172,300원172,100원172,200원3,092
cmum20iip0qjd10iv4uuxtpglstock-5m055550:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20iil0qjc10iv9xlz44oc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 11:15:00raw109,800원109,800원109,700원109,800원1,803
cmum20iiz0qjf10ivusf695pastock-5m207940:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20iiv0qje10iv0dxsjxac1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:15:00raw1,366,000원1,366,000원1,365,000원1,366,000원273
cmum20il40qjt10ivj71fmpbestock-5m015760:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20il00qjs10ivs9pgjuvx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 11:15:00raw30,050원30,050원30,000원30,050원3,414
cmum20ilf0qjv10ivvhlxn7lqstock-5m030200:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20ilc0qju10ivbt2admw21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 11:15:00raw52,500원52,500원52,400원52,400원1,617
cmum20ilr0qjx10iv18odlymvstock-5m017670:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20iln0qjw10iv6mgjg89l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 11:15:00raw84,900원85,100원84,900원85,100원2,851
cmum20ij90qjh10ivfip8iz8zstock-5m373220:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20ij50qjg10iv8px0rcoh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 11:15:00raw351,500원352,000원351,000원352,000원933
cmum20iji0qjj10ivz2jhqhz1stock-5m012330:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20ijf0qji10iv9cl45rt31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:15:00raw364,500원365,000원363,500원365,000원2,151
cmum20igi0qix10iv7100uqewstock-5m035720:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20ige0qiw10ivtr1azpy71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 11:15:00raw33,700원33,700원33,650원33,700원4,789
cmum20ig80qiv10ivhs108gh8stock-5m035420:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20ig40qiu10ivpvczj8ca1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 11:15:00raw194,200원194,300원194,200원194,200원1,666
cmum20ify0qit10ivyhcep22lstock-5m066570:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20ifu0qis10ivc6x63m1p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 11:15:00raw214,750원215,000원214,000원214,250원10,041
cmum20ifo0qir10ivmmugtlpystock-5m005380:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20ifk0qiq10ivugq1dgsg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:15:00raw348,000원348,000원347,000원347,500원8,002
cmum20if40qin10ivdpez621estock-5m005930:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20iet0qim10ivtdpi4u171
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:15:00raw274,000원274,500원273,500원274,500원137,833
cmum26zz50qkd10ivxctlsbdestock-5m068270:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:212026-09-29 11:30:21cmum26zz10qkc10iv6g366xa01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 11:20:00raw176,700원176,800원176,400원176,500원987
cmum26zzf0qkf10ivq4td23jdstock-5m005490:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:212026-09-29 11:30:21cmum26zzb0qke10iv5jfoxbmx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:20:00raw305,500원306,500원305,500원306,500원1,504
cmum26zzp0qkh10ivdfs1y4lxstock-5m000270:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:212026-09-29 11:30:21cmum26zzl0qkg10ivce5cm6211
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:20:00raw114,600원114,700원114,500원114,500원3,023
cmum2705v0ql110iv2wjwbeqfstock-5m030200:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:222026-09-29 11:30:22cmum2705q0ql010iv2gg9nsaz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 11:20:00raw52,500원52,600원52,500원52,500원970
cmum2703q0qkt10iv33y7qcxfstock-5m028260:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:222026-09-29 11:30:22cmum2703k0qks10ivit2vn0sl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:20:00raw344,000원344,500원344,000원344,000원1,241
cmum2706c0ql310ivxpaqmm3cstock-5m017670:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:222026-09-29 11:30:22cmum270670ql210ivdc6it82i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 11:20:00raw85,100원85,200원85,000원85,100원4,670
cmum2704b0qkv10iv7to20u3nstock-5m034730:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:222026-09-29 11:30:22cmum270440qku10ivfe2vqzdi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:20:00raw580,000원581,000원578,000원578,000원753
cmum2704w0qkx10ivnrod7uzostock-5m003550:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:222026-09-29 11:30:22cmum2704p0qkw10iv70pkcqzm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:20:00raw111,200원111,300원110,700원111,000원1,079
cmum2705d0qkz10iv51r6r9zsstock-5m015760:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:222026-09-29 11:30:22cmum270590qky10ivzet2qvlv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 11:20:00raw30,050원30,050원30,000원30,050원14,462
cmum26zws0qjz10ivry5rei4qstock-5m005930:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:212026-09-29 11:30:21cmum26zwn0qjy10iv23xthict1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:20:00raw274,500원275,000원273,750원274,000원93,181
cmum26zx30qk110ivl4ida9gpstock-5m000660:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:212026-09-29 11:30:21cmum26zwz0qk010iv8vd9b3fj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 11:20:00raw1,777,000원1,778,000원1,771,000원1,773,000원25,660
cmum26zxh0qk310iv4ym7c4rsstock-5m005380:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:212026-09-29 11:30:21cmum26zxb0qk210iv541vf0lt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:20:00raw348,000원348,000원347,500원348,000원1,543
cmum26zxz0qk510iv3bj9701estock-5m066570:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:212026-09-29 11:30:21cmum26zxu0qk410ivm51seiy61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 11:20:00raw214,250원214,500원214,000원214,250원2,529
cmum26zyc0qk710ivib8u5reastock-5m035720:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:212026-09-29 11:30:21cmum26zy80qk610ivpuvij47m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 11:20:00raw33,650원33,700원33,650원33,700원3,570
cmum26zyl0qk910iva8vezmx4stock-5m006400:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:212026-09-29 11:30:21cmum26zyi0qk810ivuhag8nhw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 11:20:00raw516,000원518,000원516,000원516,000원2,414
cmum26zyv0qkb10iv9iu4hypsstock-5m051910:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:212026-09-29 11:30:21cmum26zyr0qka10ivuzv20an31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 11:20:00raw251,000원251,500원251,000원251,500원483
cmum2700c0qkj10ivzlx42ybostock-5m105560:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:212026-09-29 11:30:21cmum270030qki10ivfvhn17ot1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 11:20:00raw172,200원172,400원172,100원172,400원5,530
cmum2700z0qkl10ivoc96a2zmstock-5m055550:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:212026-09-29 11:30:21cmum2700t0qkk10iv7mumz7ro1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 11:20:00raw109,800원109,800원109,700원109,800원3,228
cmum2701q0qkn10iv91hkvfprstock-5m207940:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:212026-09-29 11:30:21cmum2701h0qkm10ivy6r5g9re1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:20:00raw1,366,000원1,366,000원1,365,000원1,365,000원229
cmum2702h0qkp10ivaowluxy8stock-5m373220:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:212026-09-29 11:30:21cmum270280qko10iveyy8bz381
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 11:20:00raw352,000원352,000원351,500원352,000원575
cmum270360qkr10ivhhe1g6mpstock-5m096770:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:212026-09-29 11:30:22cmum2702x0qkq10ivxdn87mmk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 11:20:00raw146,200원146,500원145,900원146,200원5,151
cmum2jsio0qml10ivwac48cd9stock-5m035420:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsik0qmk10iv62cawdbu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 11:20:00raw194,200원194,300원194,100원194,200원4,768
cmum2dc7y0qlv10iv7uslfpr8stock-5m012330:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc7v0qlu10iv7fkr5zan1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:20:00raw364,500원365,000원364,000원364,250원658
cmum2jsiv0qmn10ivfungx8e7stock-5m035420:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsis0qmm10ivczg11z2v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 11:25:00raw194,200원194,300원194,100원194,200원3,338
cmum2dc8j0qlz10iv0mmygakwstock-5m096770:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc8f0qly10ive0nkjbnf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 11:25:00raw146,250원146,950원146,200원146,900원5,032
cmum2dc8s0qm110ivu318ao3vstock-5m028260:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc8p0qm010ivimjh54rk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:25:00raw344,000원344,500원344,000원344,500원785
cmum2dc450ql710iv6b1bfjkystock-5m000660:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc3u0ql610iv5yvavsgk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 11:25:00raw1,772,000원1,775,000원1,771,000원1,773,000원13,916
cmum2dc390ql510iv9pazu7zfstock-5m005930:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc2y0ql410iv8t1s5p911
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:25:00raw274,000원274,500원274,000원274,500원52,466
cmum2dc930qm310ivbbyt2oivstock-5m034730:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc900qm210ivq4ievbsy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:25:00raw579,000원580,000원578,000원578,000원587
cmum2dc9c0qm510iv22kmj1x1stock-5m003550:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc980qm410iv82rk7uk11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:25:00raw111,000원111,100원110,700원111,000원613
cmum2dc9k0qm710ivi6gpwcmqstock-5m015760:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc9h0qm610iv32ccbi861
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 11:25:00raw30,050원30,075원30,000원30,050원5,537
cmum2jslu0qn510ivrpnx5zkhstock-5m055550:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jslq0qn410ivsiy2c2vk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 11:25:00raw109,800원109,900원109,700원109,700원3,450
cmum2dc5w0qlj10ivlmprnmmkstock-5m068270:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc5s0qli10iv8iy0o6zf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 11:25:00raw176,500원176,700원176,400원176,500원1,208
cmum2dca50qmb10ivv8cl9609stock-5m017670:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dca10qma10ivvgqi8duc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 11:25:00raw85,100원85,100원84,900원85,000원4,318
72,157건 중 65,451–65,500← 이전1310 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬