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
cmum5xxwa0rav10iv2vx2k47wstock-5m000660:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xxw40rau10ivuguf6nzm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 13:05:00raw1,752,000원1,754,000원1,750,000원1,751,000원27,181
cmum5xxwi0rax10ivcxhx9ktestock-5m005380:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xxwf0raw10ivachw5te01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:05:00raw346,000원346,500원346,000원346,000원2,565
cmum64hgz0rd910iv1b257fo5stock-5m017670:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:20:232026-09-29 13:20:23cmum64hgv0rd810ivew9y675a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 13:05:00raw85,200원85,300원85,000원85,000원4,507
cmum64hd90rch10ivkl1dvglfstock-5m005490:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hd60rcg10ivdn5rxcst1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:05:00raw304,500원304,500원304,000원304,000원943
cmum5xxx10rb110iv6pj1akpdstock-5m035720:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xxwx0rb010ivzwwtj2kv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:05:00raw33,550원33,550원33,500원33,500원3,473
cmum64hbv0rc510ivayal2wh8stock-5m035420:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hbr0rc410iv7c5zo7hg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 13:05:00raw194,100원194,200원194,000원194,100원3,249
cmum5xxws0raz10iv4061rl6gstock-5m066570:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xxwo0ray10iveqmtnqt71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 13:05:00raw211,750원212,000원211,500원211,500원2,405
cmum5xxy30rb910iv9uxt30izstock-5m000270:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xxxz0rb810ivrmw337dd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:05:00raw114,900원115,000원114,700원114,700원4,464
cmum5xxvy0rat10iv3ps50kzgstock-5m005930:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xxvt0ras10iv4vvhxpr81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:05:00raw270,250원271,000원270,000원270,500원153,198
cmum5xxxt0rb710ivzy05cayestock-5m068270:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xxxp0rb610iv40pltqla1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 13:05:00raw178,300원178,500원178,150원178,200원1,858
cmum5xxxj0rb510iva20kqo0istock-5m051910:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xxxg0rb410ivepjqela61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 13:05:00raw251,000원251,500원251,000원251,500원670
cmum5xxxb0rb310ivorpw55mtstock-5m006400:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xxx70rb210ivr6wl8uf61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 13:05:00raw510,000원511,000원509,000원510,000원11,240
cmum5xxyc0rbb10ivyhxa88gnstock-5m105560:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xxy90rba10ivwzkp4dou1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 13:05:00raw172,800원172,900원172,600원172,800원4,807
cmum5xxym0rbd10ivv6cow8nmstock-5m055550:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xxyi0rbc10ivjmxgxubc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 13:05:00raw110,200원110,300원110,100원110,300원3,734
cmum5xxyu0rbf10ivc3a6tbjcstock-5m207940:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xxyr0rbe10iv04nn57yt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:05:00raw1,370,000원1,374,000원1,369,000원1,371,000원419
cmum5xxz30rbh10ivkqmvs9nqstock-5m373220:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xxz00rbg10iv8g2lo5dv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 13:05:00raw351,500원351,500원351,000원351,500원807
cmum5xxzc0rbj10ivjpc7mizestock-5m012330:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xxz90rbi10iv8yvb87ju1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:05:00raw364,000원364,000원363,500원363,500원446
cmum5xxzm0rbl10ivjypkqm1wstock-5m096770:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xxzi0rbk10ivp71kwlxv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 13:05:00raw144,800원145,000원144,600원144,600원3,109
cmum5xxzw0rbn10iv2vsaap11stock-5m028260:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xxzs0rbm10ivallwfu491
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:05:00raw343,000원343,000원342,500원343,000원724
cmum5xy050rbp10iv5k5z3uksstock-5m034730:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xy010rbo10ivakf28r781
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:05:00raw575,000원576,000원575,000원576,000원1,537
cmum5xy0e0rbr10iv36d99wocstock-5m003550:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xy0b0rbq10ivmk00aurt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:05:00raw109,900원110,000원109,700원109,900원1,135
cmum5xy0o0rbt10iv337ayfafstock-5m015760:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xy0k0rbs10ivu086zz2p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 13:05:00raw29,950원30,050원29,900원30,050원25,647
cmum64hh70rdb10ivepkjwifystock-5m017670:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:232026-09-29 13:20:23cmum64hh40rda10ivqrms0xhz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 13:10:00raw85,000원85,300원85,000원85,000원4,888
cmum64hcj0rcb10iv71a7qzckstock-5m006400:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hcf0rca10ivlhtl7k4g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 13:10:00raw509,500원511,000원508,000원509,000원6,612
cmum64hca0rc910iv5a5k0kzestock-5m035720:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hc70rc810ivdksh1ndt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:10:00raw33,550원33,550원33,500원33,550원12,964
cmum64hc20rc710ivogw42pmjstock-5m035420:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hbz0rc610ivnog338m41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 13:10:00raw194,100원194,200원194,000원194,200원2,742
cmum64hbm0rc310ivh7gyp6b1stock-5m066570:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hbi0rc210iv108w12th1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 13:10:00raw212,000원213,000원211,500원212,000원6,156
cmum64hbd0rc110iv6hz0w99ystock-5m005380:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hba0rc010iv6pfokwzd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:10:00raw346,000원346,500원346,000원346,500원2,128
cmum64hb40rbz10iv2jzce6o9stock-5m000660:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hb00rby10ivo0va36ez1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 13:10:00raw1,751,000원1,753,000원1,750,000원1,751,000원26,211
cmum64hau0rbx10ivvga8nsw6stock-5m005930:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hai0rbw10iv75vsqdan1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:10:00raw270,500원271,000원270,000원270,250원110,238
cmum64hfw0rd110iv590zkpekstock-5m034730:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hfs0rd010iveucumjs31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:10:00raw576,000원577,000원575,000원576,000원509
cmum64hfm0rcz10iv7er09zd7stock-5m028260:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hfj0rcy10ivznp1k1uq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:10:00raw343,000원343,000원342,500원342,500원1,809
cmum64hfd0rcx10iv8ki6zzc9stock-5m096770:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hf90rcw10ivau87aa3s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 13:10:00raw144,600원145,400원144,600원145,400원2,842
cmum64hf30rcv10ivedm2lezostock-5m012330:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hez0rcu10ivm84quzeb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:10:00raw364,000원365,500원363,500원365,000원2,726
cmum64her0rct10iva10jge8lstock-5m373220:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hem0rcs10ivlwse26l41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 13:10:00raw351,500원351,500원351,000원351,500원551
cmum64heg0rcr10iv3rh1pfpbstock-5m207940:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hed0rcq10iv0noraeiy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:10:00raw1,371,000원1,375,000원1,371,000원1,373,000원311
cmum64he80rcp10ivk1uv6vxzstock-5m055550:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64he40rco10ivjjlswsq71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 13:10:00raw110,300원110,300원110,100원110,200원3,706
cmum64hdz0rcn10iv511ekaijstock-5m105560:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hdv0rcm10ivx9ip9g7f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 13:10:00raw172,900원173,000원172,800원172,800원3,762
cmum64hdq0rcl10ivbr9e26enstock-5m000270:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hdm0rck10ivaduqvtfm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:10:00raw114,700원115,000원114,700원114,900원9,054
cmum64hdh0rcj10ivz59g3wfxstock-5m005490:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hde0rci10iv6r3wvjrs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:10:00raw304,500원305,000원304,000원304,500원1,180
cmum64hd00rcf10ivih0um1pjstock-5m068270:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hcx0rce10ivrn4ov16o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 13:10:00raw178,400원178,900원178,300원178,700원3,382
cmum64hcs0rcd10ivtbmw5w1sstock-5m051910:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hco0rcc10iv92b0kl8i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 13:10:00raw251,500원252,500원251,000원252,000원3,352
cmum64hg50rd310ivts24399cstock-5m003550:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hg20rd210ivfqz4epbi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:10:00raw109,800원110,000원109,600원109,900원1,826
cmum64hgf0rd510iv73xpjfatstock-5m015760:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:232026-09-29 13:20:23cmum64hgc0rd410ivp9o6dgky1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 13:10:00raw30,000원30,050원30,000원30,000원5,637
cmum64hgq0rd710ivh9dt3lfxstock-5m030200:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:232026-09-29 13:20:23cmum64hgm0rd610ivwaa34e011
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 13:10:00raw52,400원52,500원52,400원52,400원171
cmum6asli0rdj10ivg7iq0z2lstock-5m066570:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6aslf0rdi10ivlbezhiwz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 13:15:00raw212,500원213,000원212,000원213,000원1,685
cmum6asm10rdn10ivl1yb7unystock-5m035720:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6aslx0rdm10iv0gei6luw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:15:00raw33,550원33,550원33,450원33,500원23,408
cmum6asma0rdp10ivx4tz05t3stock-5m051910:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6asm60rdo10iv72hvhrph1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 13:15:00raw251,500원252,000원251,500원252,000원475
cmum6asmk0rdr10ivlv77478qstock-5m068270:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6asmg0rdq10ivckanzt771
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 13:15:00raw178,600원178,700원178,300원178,400원1,709
cmum6hahc0rev10iv39z4ctmfstock-5m006400:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hah80reu10ivuonl963h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 13:15:00raw509,000원510,000원508,000원509,000원2,818
72,157건 중 65,951–66,000← 이전1320 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬