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
cmum332bg0qrd10ivgkne3oyjstock-5m003550:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum332bc0qrc10ive1g586yr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:45:00raw110,800원110,900원110,800원110,900원530
cmum3329y0qr110ivrol4bf1fstock-5m055550:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum3329u0qr010ivqi8jkxs81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 11:45:00raw109,700원109,700원109,600원109,700원1,427
cmum332a80qr310ivcm8aommbstock-5m373220:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum332a40qr210ivsledknez1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 11:45:00raw352,000원352,500원351,500원352,000원3,058
cmum332ag0qr510ivtx9ijdlrstock-5m012330:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum332ad0qr410iv7udvpmgy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:45:00raw363,500원363,500원363,000원363,500원1,285
cmum39ivk0qrz10iv8v2u5ugystock-5m051910:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39ivh0qry10ivckngb9k91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 11:50:00raw251,000원251,500원251,000원251,500원507
cmum39it30qrl10ivxm5bhkzqstock-5m005930:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39isz0qrk10iv352bxiq11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:50:00raw272,500원272,500원271,000원271,500원99,942
cmum39ite0qrn10ivmn2x7c6bstock-5m000660:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39ita0qrm10ivb5cfn7v01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 11:50:00raw1,768,000원1,769,000원1,765,000원1,766,000원19,368
cmum39itp0qrp10ivcb4ya3pfstock-5m005380:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39itm0qro10ivw8cwlvaw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:50:00raw346,000원346,500원346,000원346,000원3,006
cmum39iu30qrr10ivujdzp84istock-5m066570:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39ity0qrq10ivmry6vif31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 11:50:00raw214,500원215,000원213,500원213,500원11,972
cmum39iug0qrt10ivppuvtlc9stock-5m035420:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39iub0qrs10iva0uwyw0p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 11:50:00raw194,100원194,100원193,800원193,900원11,412
cmum39iuu0qrv10ivr9vfyf5wstock-5m035720:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39iup0qru10ivct65dwbc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 11:50:00raw33,550원33,550원33,500원33,550원6,243
cmum39iv80qrx10ivuiy7gpaustock-5m006400:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39iv30qrw10ivzzqogwks1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 11:50:00raw513,000원514,000원512,000원512,000원2,141
cmum39ivy0qs110ivvtg2knr1stock-5m068270:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39ivt0qs010ivr5wt1e3j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 11:50:00raw177,300원177,400원177,000원177,100원2,128
cmum39iwa0qs310ivxz1lshcgstock-5m005490:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39iw50qs210ivr4msl09v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:50:00raw305,500원306,000원305,000원305,500원1,093
cmum39iwj0qs510ivpan6mipnstock-5m000270:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39iwf0qs410ivt5javthn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:50:00raw114,400원114,400원114,200원114,200원4,111
cmum39iws0qs710ivp11n8r6astock-5m105560:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39iwp0qs610ivocpfr8tj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 11:50:00raw172,400원172,400원172,200원172,200원4,087
cmum39ix10qs910iv8gsq6r75stock-5m055550:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39iwy0qs810iv8rytc80t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 11:50:00raw109,700원109,700원109,600원109,600원1,629
cmum39ixi0qsd10iv0cn5a1bnstock-5m207940:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39ixe0qsc10iv9a7o86dt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:50:00raw1,365,000원1,365,000원1,363,000원1,363,000원180
cmum39iy50qsf10ivt34hwozpstock-5m373220:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39ixw0qse10ivfww97pv51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 11:50:00raw352,000원352,000원351,000원351,000원673
cmum39iyv0qsh10ivygc2d1a1stock-5m012330:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39iym0qsg10iv7rxx73al1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:50:00raw363,000원363,500원363,000원363,500원1,037
cmum39izl0qsj10ivz2wnjj3hstock-5m096770:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39izc0qsi10ivhhcc3vgz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 11:50:00raw145,400원145,600원145,400원145,500원3,904
cmum39j0a0qsl10iveyom2j21stock-5m028260:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39j010qsk10iveflj944s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:50:00raw343,500원343,500원342,000원342,500원1,629
cmum39j0z0qsn10ivp4qalqtkstock-5m034730:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39j0r0qsm10iv0ljzpuw91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:50:00raw577,000원577,000원575,000원576,000원720
cmum39j1p0qsp10iv17qih5i3stock-5m003550:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39j1g0qso10iv4fpz7j3v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:50:00raw110,900원110,900원110,200원110,200원1,053
cmum39j2f0qsr10iv0czmzs0xstock-5m015760:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39j260qsq10ivb76mdmrr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 11:50:00raw30,000원30,050원29,950원29,950원15,933
cmum39j320qst10ivkbojltutstock-5m030200:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39j2w0qss10ivlqe9gs5d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 11:50:00raw52,500원52,500원52,400원52,500원245
cmum39j3r0qsv10ivv0jwzx7dstock-5m017670:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39j3i0qsu10ivdnj9yk5v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 11:50:00raw84,800원84,900원84,700원84,800원7,343
cmum3fwxd0qtd10ivq8gweuvqstock-5m068270:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fwx80qtc10iv5v4zly0n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 11:55:00raw177,050원177,700원176,900원177,500원4,020
cmum3fx5f0qu510ivv9ax58ecstock-5m017670:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fx580qu410iv1lgbs0z91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 11:55:00raw84,700원85,100원84,700원85,000원3,851
cmum3fx4u0qu310ivtq33e7g7stock-5m030200:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fx4n0qu210iv5h2aaw7h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 11:55:00raw52,400원52,500원52,300원52,400원2,016
cmum3fx4a0qu110ivcpdvhdazstock-5m015760:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fx440qu010iv5u4jwhl81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 11:55:00raw29,975원30,000원29,950원29,950원2,424
cmum3fx3r0qtz10iv64k685jxstock-5m003550:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fx3k0qty10iv5797mdd61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:55:00raw110,400원110,600원110,200원110,600원1,088
cmum3fwv60qsx10iv4e4unpkzstock-5m005930:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fwun0qsw10ivpw8ean4b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:55:00raw272,000원272,500원271,500원272,500원76,891
cmum3fx370qtx10ivih9y6x0xstock-5m034730:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fx2y0qtw10ivy2r4rc2n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:55:00raw576,000원578,000원576,000원577,000원384
cmum3fx2g0qtv10ivm9p32xw2stock-5m028260:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fx270qtu10iv4gf77h5u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:55:00raw343,000원344,000원342,000원344,000원1,749
cmum3fx1q0qtt10ivtosi628ustock-5m096770:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fx1h0qts10ivlfscqhpq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 11:55:00raw145,500원145,700원145,400원145,700원4,306
cmum3fx110qtr10ivkzgfm4qwstock-5m012330:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fx0r0qtq10ivyzfd1alh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:55:00raw363,500원363,500원363,000원363,000원713
cmum3fx0b0qtp10ivbhpq2zp1stock-5m373220:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fx060qto10ivaoc14o8t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 11:55:00raw351,500원351,500원351,000원351,500원314
cmum3fwzp0qtn10ivf8yl8m0lstock-5m207940:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fwzg0qtm10iv6w9auqoj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:55:00raw1,363,000원1,363,000원1,362,000원1,363,000원211
cmum3fwyy0qtl10iv078m2z26stock-5m055550:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fwyp0qtk10iv7g5rbs3p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 11:55:00raw109,600원109,900원109,600원109,800원7,500
cmum3fwya0qtj10ivu76rtukvstock-5m105560:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fwy60qti10ivvn6cr9m81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 11:55:00raw172,200원172,400원172,200원172,300원7,204
cmum3fwxz0qth10ivzbhcninestock-5m000270:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fwxv0qtg10iv5jnzejy41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:55:00raw114,200원114,400원114,200원114,300원4,327
cmum3fwxn0qtf10ivykxolfywstock-5m005490:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fwxk0qte10iv10hvvc2c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:55:00raw305,500원306,000원305,500원306,000원359
cmum3fwvh0qsz10iv36zxxhiistock-5m000660:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fwvd0qsy10ivp8azdhvj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 11:55:00raw1,767,000원1,772,000원1,766,000원1,771,000원17,591
cmum3fwvp0qt110ivedv4h2l2stock-5m005380:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fwvm0qt010ivef7zmpoy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:55:00raw346,000원346,500원346,000원346,000원1,157
cmum3fwvz0qt310ivbyesjqoistock-5m066570:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fwvv0qt210ivctxami4j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 11:55:00raw213,500원214,000원213,250원214,000원1,934
cmum3fww80qt510iv3dv8w49ystock-5m035420:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fww40qt410iv0gr50i5p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 11:55:00raw193,900원194,000원193,900원193,900원3,179
cmum3fwwh0qt710ivlrh8cl2gstock-5m035720:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fwwe0qt610ivktd1ho5p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 11:55:00raw33,550원33,550원33,500원33,550원9,618
cmum3fwwr0qt910iv0ocemmb3stock-5m006400:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fwwn0qt810ivor8h168w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 11:55:00raw513,000원514,000원512,000원514,000원1,757
cmum3fwx10qtb10iv6fakbv2fstock-5m051910:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fwwy0qta10ivitwangr81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 11:55:00raw251,250원251,500원251,000원251,000원944
72,157건 중 65,601–65,650← 이전1313 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬