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
cmum7q8uv0rnj10ivgiiem515stock-5m005930:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:172026-09-29 14:05:17cmum7q8uj0rni10ivr51rw2s31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:55:00raw270,750원271,000원270,000원270,250원170,895
cmum7q8vk0rnl10ive7clw25estock-5m000660:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:172026-09-29 14:05:17cmum7q8ve0rnk10ivzf09veh91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 13:55:00raw1,752,000원1,754,000원1,750,000원1,751,000원20,821
cmum7wr9g0rq110ivyndm1fkcstock-5m030200:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr9c0rq010ivi2vrgqfl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 14:00:00raw52,500원52,700원52,400원52,700원2,910
cmum7wr940rpz10ivg27wl5jzstock-5m015760:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr900rpy10ivp0emba801
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 14:00:00raw29,950원30,100원29,950원30,050원16,634
cmum7wr8s0rpx10ivxd9d5w15stock-5m003550:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr8o0rpw10ivx0nr04qm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:00:00raw109,300원109,600원109,100원109,600원2,852
cmum7wr8h0rpv10ivtuf6u4hostock-5m034730:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr8c0rpu10ivmfvhhpwr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:00:00raw577,000원579,000원577,000원578,000원1,371
cmum7wr850rpt10ivxzk9fz63stock-5m028260:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr800rps10ivz0274jkn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:00:00raw343,000원344,000원342,000원342,500원3,087
cmum7wr7t0rpr10ivuzul5z4qstock-5m096770:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr7p0rpq10ivq3j62as41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 14:00:00raw145,400원145,900원145,400원145,700원3,642
cmum7wr7h0rpp10ivikzs2qhistock-5m012330:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr7d0rpo10ivlrtedix91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:00:00raw365,000원366,500원365,000원366,000원1,712
cmum7wr310ror10ivax9t01g5stock-5m005930:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr2p0roq10ivnd4ce27c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:00:00raw270,250원271,500원270,250원270,500원165,016
cmum7wr760rpn10ivkl3r49gmstock-5m373220:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr720rpm10ivml5h5oj21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 14:00:00raw352,000원352,000원351,000원351,500원1,805
cmum7wr6v0rpl10iv8sahiy1gstock-5m207940:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr6r0rpk10iva60dt50f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:00:00raw1,381,000원1,384,000원1,380,000원1,381,000원559
cmum7wr6l0rpj10ivudgxcgxzstock-5m055550:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr6i0rpi10ivdstq7hfl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 14:00:00raw110,200원110,200원110,100원110,100원9,242
cmum7wr5x0rpd10ive9o26thwstock-5m105560:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr5t0rpc10ivouxzh6p81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 14:00:00raw172,300원172,700원172,300원172,500원5,902
cmum7wr5n0rpb10iv2uwjz7onstock-5m000270:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr5k0rpa10iv1sdzjzt91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:00:00raw114,600원115,000원114,600원114,800원14,696
cmum7wr5e0rp910ivevhz9al5stock-5m005490:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr5a0rp810iv5dhc0k7k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 14:00:00raw304,500원305,500원304,500원304,500원2,455
cmum7wr540rp710ivgz6vdy16stock-5m068270:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr500rp610ivmn4vyp1m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 14:00:00raw178,600원179,000원178,500원178,600원2,299
cmum7wr4u0rp510ivoutmlxk7stock-5m051910:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr4q0rp410ivyzw1h0h91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 14:00:00raw250,500원251,500원250,500원250,750원1,358
cmum7wr4l0rp310ivn60weyvdstock-5m006400:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr4i0rp210ivw0e3dayr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 14:00:00raw507,000원510,000원507,000원507,000원4,082
cmum7wr4c0rp110ivg299v1epstock-5m035720:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr490rp010iv0kbnu8g71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:00:00raw33,450원33,500원33,450원33,450원4,141
cmum7wr440roz10iv1loh129hstock-5m035420:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr400roy10ivwfdpx4771
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 14:00:00raw193,900원194,000원193,900원194,000원5,368
cmum7wr3u0rox10ivzozx653dstock-5m066570:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr3q0row10iv5o3dua161
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 14:00:00raw212,500원212,500원212,000원212,000원2,207
cmum7wr3k0rov10iv2lz4l5y0stock-5m005380:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr3h0rou10ivurrzgqis1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:00:00raw345,000원346,000원345,000원345,500원13,235
cmum7wr9t0rq310ivsyaxhrmzstock-5m017670:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr9o0rq210iv0gbxqx1t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 14:00:00raw85,400원85,400원85,100원85,200원7,264
cmum7wr3b0rot10ivcl46ccybstock-5m000660:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr370ros10iv8ftdj4s61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 14:00:00raw1,750,000원1,754,000원1,748,000원1,749,000원44,083
cmum833np0rqt10iva3zcpwqustock-5m055550:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833nm0rqs10ivxrstz6lv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 14:05:00raw110,200원110,200원110,100원110,200원7,970
cmum833iu0rq510iv0uroxql8stock-5m005930:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833ip0rq410ivnsmlaxah1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:05:00raw270,500원271,000원270,500원270,750원71,534
cmum833j70rq710iv0xul4451stock-5m000660:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833j20rq610ivrfrpjap91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 14:05:00raw1,749,000원1,751,000원1,747,000원1,748,000원25,275
cmum833jm0rq910ivesfbzw3estock-5m005380:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833jg0rq810ivqna9ciie1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:05:00raw345,500원346,000원345,000원345,500원5,486
cmum833k20rqb10ivqnmikh6ostock-5m066570:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833jw0rqa10ivly3kf2g71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 14:05:00raw212,000원212,500원211,500원212,000원6,673
cmum833kf0rqd10iv5mh62r1wstock-5m035420:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833kb0rqc10ivhhplajcm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 14:05:00raw193,900원194,000원193,900원193,900원3,363
cmum833ku0rqf10ivkxosdk3kstock-5m035720:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833kp0rqe10ivjln5hsbb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:05:00raw33,450원33,500원33,450원33,500원13,906
cmum833l90rqh10ivv2kfraoustock-5m006400:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833l40rqg10ivx6a3za4u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 14:05:00raw507,000원508,000원507,000원507,500원2,653
cmum833lp0rqj10iva0p5ykrsstock-5m051910:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833lk0rqi10iv6b9rcsq11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 14:05:00raw250,750원251,000원250,000원250,000원2,350
cmum833m40rql10ivqnnmjtz0stock-5m068270:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833lz0rqk10iv2emgwh0r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 14:05:00raw178,600원179,000원178,500원178,850원3,937
cmum833mi0rqn10ivsyxbp2jxstock-5m005490:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833me0rqm10ivayjj6ni21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 14:05:00raw304,500원305,000원304,500원305,000원844
cmum833mx0rqp10ivx3aj4p9sstock-5m000270:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833ms0rqo10ivaaamnw581
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:05:00raw114,800원114,900원114,700원114,800원6,129
cmum833nd0rqr10ivif38yq41stock-5m105560:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833n70rqq10ivympk700q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 14:05:00raw172,500원172,600원172,300원172,300원7,098
cmum833nz0rqv10ivlrp9igvfstock-5m207940:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833nv0rqu10ivvz7sqnd61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:05:00raw1,380,000원1,384,000원1,379,000원1,380,000원779
cmum833o80rqx10ivly99x1r1stock-5m373220:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833o40rqw10ivjj783mek1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 14:05:00raw351,500원351,500원350,500원350,500원2,233
cmum833oh0rqz10ivibdr9pcustock-5m012330:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833od0rqy10ivcjpjkr0p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:05:00raw366,000원366,500원365,000원365,000원2,398
cmum833oq0rr110iv8q6g8w25stock-5m096770:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833om0rr010ivg3s87e6j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 14:05:00raw145,800원146,200원145,700원146,200원4,605
cmum833oz0rr310iv7wbxgok4stock-5m028260:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833ov0rr210ivnpfnjq2d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:05:00raw343,000원343,000원342,000원342,500원2,072
cmum833p80rr510ivrnn9so6xstock-5m034730:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833p40rr410iv51f195811
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:05:00raw577,000원579,000원577,000원579,000원675
cmum833pg0rr710iv7rk64rgsstock-5m003550:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833pd0rr610iv8ohp8eyb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:05:00raw109,600원109,600원109,100원109,600원1,540
cmum833pp0rr910ivnc4bjqvfstock-5m015760:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833pm0rr810ivm2v8ucli1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 14:05:00raw30,050원30,100원30,000원30,100원10,848
cmum833py0rrb10ivku25jft7stock-5m030200:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833pu0rra10ivf1xhhim51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 14:05:00raw52,700원52,700원52,600원52,700원1,374
cmum833qb0rrd10ivg73cudl8stock-5m017670:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833q60rrc10ivhuc84awx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 14:05:00raw85,300원85,300원85,100원85,100원5,073
cmum89kr60rrf10ivw3uyhy7ustock-5m005930:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89kr10rre10ivadpjyusw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:10:00raw271,000원271,500원270,500원271,500원184,508
cmum89kyk0rsl10iv7ql607n7stock-5m017670:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:202026-09-29 14:20:20cmum89kyh0rsk10ivbxkzvedh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 14:10:00raw85,200원85,500원85,100원85,300원8,439
72,157건 중 66,201–66,250← 이전1325 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬