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
cmum3mdsf0qut10ivpz67huvzstock-5m105560:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdsb0qus10ivc1ndds9x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 12:00:00raw172,300원172,600원172,300원172,500원9,108
cmum3mdp80qu710ivy30zskl4stock-5m005930:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdox0qu610iv39advohu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:00:00raw272,500원273,000원271,500원272,000원106,724
cmum3mdpx0qu910ivh5uwgp9sstock-5m000660:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdpr0qu810ivv2xiv6mf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 12:00:00raw1,771,000원1,775,000원1,768,000원1,769,500원22,871
cmum3mdq60qub10iv9d1pj18ostock-5m005380:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdq20qua10iv16sfnms61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:00:00raw346,000원346,500원346,000원346,500원2,149
cmum3mdqg0qud10iv8mp96w00stock-5m066570:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdqc0quc10ivovkiwnrq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 12:00:00raw213,750원214,000원213,000원213,250원4,148
cmum3mdqo0quf10ivz0r69wubstock-5m035420:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdql0que10ivb5hzqscp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 12:00:00raw193,900원194,000원193,900원193,900원2,032
cmum3mdqw0quh10ivmcupnrspstock-5m035720:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdqs0qug10ivydbjp7z81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 12:00:00raw33,500원33,600원33,500원33,550원13,641
cmum3mdr50quj10ivvwngm9jzstock-5m006400:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdr10qui10iv1g3qr3d61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 12:00:00raw514,000원515,000원513,000원514,000원1,351
cmum3mdre0qul10ivrsv87tqmstock-5m051910:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdra0quk10iv3kuqwhcm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 12:00:00raw251,500원251,500원251,000원251,000원441
cmum3mdrn0qun10ivufxzibz3stock-5m068270:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdrj0qum10ivrnrccyp31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 12:00:00raw177,500원177,600원176,800원176,800원2,615
cmum3mdrw0qup10iv7qi57qsqstock-5m005490:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdrs0quo10ivz1ba8uwf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:00:00raw305,500원306,000원305,000원305,000원1,372
cmum3mds60qur10ivhrkicly7stock-5m000270:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mds20quq10ivx40bk8gk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:00:00raw114,400원114,600원114,200원114,200원7,969
cmum3mdsp0quv10ivqp8lylidstock-5m055550:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdsl0quu10ivjc87dsgi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 12:00:00raw109,700원110,100원109,700원109,900원5,011
cmum3mdsz0qux10ivi5nyo6vxstock-5m207940:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdsv0quw10iv2avs053y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:00:00raw1,362,000원1,364,000원1,362,000원1,362,000원266
cmum3mdt70quz10ivijby3pqkstock-5m373220:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdt40quy10ivi627j5ri1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 12:00:00raw351,500원351,500원351,000원351,500원489
cmum3mdth0qv110iv8aw347xfstock-5m012330:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdtd0qv010iv40354e7y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:00:00raw363,500원363,500원363,000원363,000원758
cmum3mdtr0qv310ivd9so68a7stock-5m096770:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdtn0qv210ivj3va1onk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 12:00:00raw145,600원145,900원145,400원145,400원5,395
cmum3mdu30qv510ivoisdgx25stock-5m028260:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdtz0qv410ivaaohty0n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:00:00raw343,500원344,500원342,500원343,000원2,621
cmum3mduf0qv710ivev1ipc78stock-5m034730:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdua0qv610iv3xy15lyk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:00:00raw578,000원579,000원577,000원577,000원955
cmum3mdus0qv910ivar375hkxstock-5m003550:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mduo0qv810ivqi6bh1mo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:00:00raw110,600원110,700원110,300원110,400원685
cmum3mdv30qvb10ivdzib8luhstock-5m015760:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mduz0qva10ivs6rflrpk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 12:00:00raw29,950원30,000원29,950원30,000원7,080
cmum3mdvc0qvd10iv0d77jc20stock-5m030200:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdv80qvc10ivl0hk7a6s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 12:00:00raw52,400원52,600원52,300원52,400원2,844
cmum3mdvl0qvf10ivsflj3odvstock-5m017670:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdvh0qve10ivm6t37wd01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 12:00:00raw85,000원85,300원84,900원85,200원5,750
cmum3ssdv0qvx10ivgq3n5z8rstock-5m068270:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3ssdr0qvw10iv6b9ia5zj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 12:05:00raw176,850원177,100원176,500원177,100원1,757
cmum3sse40qvz10iv6pzoibfgstock-5m005490:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3sse00qvy10iveh343sup1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:05:00raw305,500원305,500원305,000원305,000원832
cmum3ssec0qw110iv28royidpstock-5m000270:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3sse90qw010iv9e4mnt0c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:05:00raw114,300원114,300원114,100원114,200원6,132
cmum3ssem0qw310ivxll2u92nstock-5m055550:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3ssei0qw210iv6zobglq81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 12:05:00raw109,900원109,900원109,800원109,900원1,292
cmum3ssev0qw510ivaqlzccj0stock-5m207940:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3sser0qw410iviegctcvt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:05:00raw1,362,000원1,369,000원1,362,000원1,367,000원405
cmum3ssf30qw710iviagm4bwastock-5m373220:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3ssf00qw610ivo76xlr1i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 12:05:00raw351,500원351,500원351,000원351,500원445
cmum3ssfc0qw910iv2lyxrai8stock-5m012330:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3ssf80qw810ivx1zqay991
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:05:00raw363,500원363,500원362,000원363,500원6,027
cmum3ssfm0qwb10ivgjdgc3gestock-5m096770:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3ssfi0qwa10iv27buxvkq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 12:05:00raw145,400원145,600원145,400원145,600원2,053
cmum3ssfw0qwd10iv3yjtltqhstock-5m028260:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3ssfs0qwc10ivf1yfp2zw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:05:00raw343,500원343,500원343,000원343,500원1,109
cmum3ssg50qwf10ivfh4hk3d5stock-5m003550:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3ssg20qwe10ivzwz43h6q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:05:00raw110,400원110,400원110,100원110,200원943
cmum3ssgf0qwh10iv3o6oji2xstock-5m015760:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3ssgb0qwg10ivp8okep2y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 12:05:00raw30,000원30,000원29,950원30,000원1,762
cmum3ssc50qvl10ivg30yh9j1stock-5m005380:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3ssc10qvk10ivc6zvgazh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:05:00raw346,500원346,500원346,000원346,000원1,323
cmum3sscf0qvn10ivdvw3el26stock-5m066570:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3sscb0qvm10ivwj6xlt5e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 12:05:00raw213,500원213,500원212,500원213,000원4,323
cmum3ssco0qvp10ivdvbnkv3xstock-5m035420:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3ssck0qvo10ivhoq2rigv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 12:05:00raw194,000원194,000원193,900원193,900원888
cmum3sscz0qvr10iv9szds5yestock-5m035720:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3sscv0qvq10ivf6j25gmk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 12:05:00raw33,600원33,600원33,500원33,550원6,964
cmum3ssgq0qwj10ivydcxm2lmstock-5m030200:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3ssgn0qwi10ivfos891dj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 12:05:00raw52,500원52,500원52,400원52,500원524
cmum3ssh00qwl10ivmyt6ie4nstock-5m017670:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3ssgw0qwk10ivl3ymuk9a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 12:05:00raw85,200원85,200원85,100원85,200원2,034
cmum3z7s90qxn10ivpare8qz5stock-5m034730:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7s50qxm10ivcl0j6ims1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:05:00raw578,000원578,000원576,000원577,000원192
cmum3ssdl0qvv10iv2wyh6uihstock-5m051910:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3ssdg0qvu10iv5ty7ozp51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 12:05:00raw251,500원251,500원251,000원251,250원589
cmum3ssbv0qvj10iv03asctp7stock-5m000660:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:172026-09-29 12:15:17cmum3ssbr0qvi10ivli3iemhw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 12:05:00raw1,770,000원1,772,000원1,768,000원1,771,000원13,068
cmum3ssd90qvt10ivn5tkvmzxstock-5m006400:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3ssd50qvs10ivv98g0fsu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 12:05:00raw514,000원514,000원513,000원513,000원1,011
cmum3ssbk0qvh10ivwa20lh42stock-5m005930:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:172026-09-29 12:15:17cmum3ssb60qvg10ivx2o5u6cd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:05:00raw272,000원272,500원271,500원272,000원50,667
cmum3z7qh0qx910ivohh2wqxystock-5m105560:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7qd0qx810ivfln15esj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 12:05:00raw172,400원172,500원172,400원172,500원4,483
cmum3z7p80qx310ivzf5ech12stock-5m068270:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7p40qx210iv68msujy61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 12:10:00raw177,100원177,500원176,850원177,400원2,713
cmum45oqe0qz310ivzqq17gu2stock-5m015760:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45oqa0qz210ivgn0x9xsc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 12:10:00raw29,950원30,000원29,950원29,950원18,959
cmum45oo70qyl10ivkhkt57cgstock-5m055550:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45oo40qyk10ivsccdxk0q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 12:10:00raw109,900원110,000원109,800원109,900원10,223
cmum3z7ta0qxv10ivcbtqtcmkstock-5m017670:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7t60qxu10iv9r1ro47y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 12:10:00raw85,200원85,200원85,000원85,100원3,958
72,157건 중 65,651–65,700← 이전1314 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬