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
cmum6nok60rgv10iv8nviscu5stock-5m003550:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6nok20rgu10iv0i1xk5ho1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:25:00raw110,000원110,050원109,800원109,900원1,672
cmum6nokf0rgx10ivn2hmr6oistock-5m015760:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6nokb0rgw10ivfc45pfjj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 13:25:00raw30,050원30,100원29,950원30,050원13,273
cmum6u3wt0ri110ivhe9ea7ynstock-5m034730:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3wp0ri010iv19fdcrel1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:25:00raw578,000원579,000원578,000원579,000원304
cmum6nofp0rfx10ivifhxgruestock-5m005930:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6nofe0rfw10iv1afjpu271
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:25:00raw270,750원271,500원270,500원271,000원83,052
cmum6nog10rfz10ivvgmgnqnustock-5m000660:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6nofw0rfy10iv98gg159d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 13:25:00raw1,755,500원1,757,000원1,752,000원1,753,500원14,086
cmum6nog90rg110ivvf8e3tcostock-5m005380:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6nog60rg010ivmkpvuzfj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:25:00raw346,000원346,500원346,000원346,000원2,554
cmum6nogj0rg310ivqjlqlhv2stock-5m066570:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6nogf0rg210ivzpa0wej91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 13:25:00raw213,000원213,500원212,500원213,500원7,915
cmum6nogs0rg510iv4bjk77cdstock-5m035420:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6nogo0rg410ivq9nl93d51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 13:25:00raw194,350원194,500원194,300원194,400원1,811
cmum6noh10rg710ivp6r6on0sstock-5m035720:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6nogy0rg610iv6vjop3f51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:25:00raw33,475원33,550원33,450원33,500원7,743
cmum6u3ur0rhl10ivgm03zk8jstock-5m000270:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3un0rhk10iv168a06by1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:25:00raw115,000원115,100원114,900원115,000원4,054
cmum6nokw0rh110ivoseqmccdstock-5m017670:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6noks0rh010ivh3eajhja1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 13:25:00raw85,500원85,500원85,300원85,300원3,883
cmum6nohc0rg910iv0rwexx34stock-5m006400:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6noh80rg810ivfnwzfqik1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 13:25:00raw509,000원509,000원508,000원508,000원2,110
cmum6nohn0rgb10iv0hfy4cjlstock-5m051910:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6nohj0rga10ivzotwcms11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 13:25:00raw251,500원252,000원251,500원251,500원532
cmum6nohw0rgd10ivyutc7wgsstock-5m068270:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6nohs0rgc10iviyowd7fq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 13:25:00raw178,700원178,800원178,400원178,400원1,319
cmum6u3t60rh910ivcfmv7vlzstock-5m066570:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3t20rh810ivdi1p6cmk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 13:30:00raw213,000원213,500원212,500원213,000원5,434
cmum6u3so0rh510iv0q8oepxcstock-5m000660:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3sj0rh410ivdzy47ntx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 13:30:00raw1,753,000원1,754,500원1,752,000원1,753,000원24,142
cmum6u3sc0rh310iv9xu5ozbjstock-5m005930:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3s80rh210iv5b8p696j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:30:00raw270,750원271,000원270,000원271,000원114,812
cmum76yh10rjv10ivplmjpwd8stock-5m035420:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:50:172026-09-29 13:50:17cmum76ygy0rju10ivwsvzp6si1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 13:30:00raw194,400원194,500원194,400원194,400원1,602
cmum6u3v00rhn10iv8odem09astock-5m000270:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3uw0rhm10iv0f6yhkvu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:30:00raw115,000원115,000원114,900원115,000원4,265
cmum6u3v90rhp10iv6tqvso2dstock-5m105560:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3v50rho10ivdkh9qmnp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 13:30:00raw172,800원172,800원172,700원172,700원2,979
cmum6u3vi0rhr10ivpjlvxyo8stock-5m055550:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3ve0rhq10ivgpj7csyz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 13:30:00raw110,300원110,400원110,200원110,300원5,638
cmum6u3vr0rht10ivzg2j5byvstock-5m207940:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3vn0rhs10iv0k3ajgln1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:30:00raw1,375,000원1,376,000원1,372,000원1,376,000원373
cmum6u3w10rhv10iv3l87ltomstock-5m373220:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3vx0rhu10ivyr97ik9c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 13:30:00raw352,000원352,500원351,500원351,500원1,697
cmum6u3wa0rhx10ivcl0wq3lpstock-5m096770:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3w60rhw10iv6ywy6w2s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 13:30:00raw145,800원145,900원145,700원145,900원3,177
cmum6u3y50rib10ivc8a41y10stock-5m017670:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3y10ria10ivbxx1zbjd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 13:30:00raw85,300원85,500원85,300원85,400원4,436
cmum6u3xv0ri910iv7hi5du5pstock-5m030200:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3xq0ri810ivqamxz17r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 13:30:00raw52,500원52,600원52,400원52,500원2,758
cmum6u3xk0ri710iv8k0iamuxstock-5m015760:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3xg0ri610iv06wfx0ia1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 13:30:00raw30,050원30,050원30,000원30,000원7,362
cmum6u3xb0ri510ivwchv8ianstock-5m003550:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3x70ri410ivdakw24gn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:30:00raw109,950원110,100원109,800원109,900원2,667
cmum6u3x10ri310ivw8gfm21qstock-5m034730:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3wy0ri210ivgoc0qiwj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:30:00raw578,000원580,000원578,000원580,000원833
cmum6u3wk0rhz10ivhtfl9m0dstock-5m028260:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3wg0rhy10ivbl7601vc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:30:00raw343,500원344,000원343,500원343,500원1,315
cmum70j5c0rj510ivlw26s9iistock-5m012330:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j590rj410iv7q6rgzy61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:30:00raw365,500원366,000원365,500원365,500원721
cmum6u3ui0rhj10ivd3lhygi7stock-5m005490:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3uf0rhi10ivj8az7cb81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:30:00raw304,500원305,000원304,500원304,500원563
cmum6u3u90rhh10ivt9q2tm61stock-5m068270:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3u50rhg10ivq55vhcn31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 13:30:00raw178,400원179,300원178,200원178,900원5,940
cmum6u3u00rhf10ivj998sa6cstock-5m051910:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3tw0rhe10ivnnihxugm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 13:30:00raw251,500원252,500원251,500원252,000원1,694
cmum6u3tq0rhd10iviyahtvfvstock-5m006400:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3tm0rhc10ivhcaxp1no1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 13:30:00raw508,000원510,000원507,000원509,000원4,044
cmum6u3tf0rhb10ivcu2luijastock-5m035720:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3tc0rha10iv0ms0wynp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:30:00raw33,500원33,550원33,500원33,550원6,137
cmum6u3sx0rh710iv8cch2afmstock-5m005380:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3su0rh610iv77tgnqpf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:30:00raw346,000원346,500원346,000원346,000원4,173
cmum70j5l0rj710ivc3m2e5wbstock-5m012330:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j5h0rj610ivgk43xe1r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:35:00raw365,500원366,500원365,000원366,000원2,312
cmum70j5u0rj910ivigbgs32jstock-5m096770:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j5q0rj810ivljgx9pk81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 13:35:00raw145,900원146,200원145,600원145,700원4,928
cmum70j650rjb10iv3bwzeuyystock-5m028260:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j610rja10ivrzw3pje11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:35:00raw343,500원344,000원343,500원344,000원2,111
cmum70j6e0rjd10ivsb0xktvgstock-5m034730:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j6b0rjc10iv6e11ysen1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:35:00raw580,000원580,000원578,000원578,000원722
cmum70j2b0rij10ivipn6wqkzstock-5m066570:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j280rii10ivylyk3fa81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 13:35:00raw213,000원213,000원212,500원213,000원1,814
cmum70j230rih10ivkwxw9ggnstock-5m005380:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j200rig10ivjjkhf47e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:35:00raw346,000원346,500원345,500원345,500원4,314
cmum70j1p0rif10ivyfle8c3ostock-5m000660:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j1d0rie10ivh2iiybqc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 13:35:00raw1,753,000원1,757,000원1,752,000원1,755,000원23,335
cmum70j0s0rid10ivd2gjnffcstock-5m005930:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j0l0ric10ivzs6hbijo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:35:00raw270,750원271,500원270,500원271,000원129,966
cmum70j2k0ril10iv2nzzd3q0stock-5m035720:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j2h0rik10ivt39mfqn61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:35:00raw33,550원33,550원33,500원33,550원2,618
cmum70j2u0rin10iv80tx7rkdstock-5m006400:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j2q0rim10ivczuwr8mq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 13:35:00raw509,000원510,000원508,000원510,000원3,357
cmum70j330rip10ivmsg8ot7kstock-5m051910:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j300rio10ivzcz1bpc51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 13:35:00raw252,000원252,000원251,500원251,500원672
cmum70j3c0rir10ivvzkmer84stock-5m068270:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j380riq10iv7884b3z41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 13:35:00raw178,900원178,900원178,600원178,700원1,523
cmum70j3m0rit10ivlfiw8wkdstock-5m005490:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j3i0ris10ivkdfkzog51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:35:00raw304,500원305,000원304,500원305,000원1,215
72,157건 중 66,051–66,100← 이전1322 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬