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
cmuma1vun0s4710ivec41rfkkstock-5m000660:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vuj0s4610ivhhcr5bml1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 15:00:00raw1,757,000원1,763,000원1,757,000원1,762,000원29,590
cmuma899p0s5j10ivmh19y61bstock-5m000660:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma899l0s5i10iv5lwt0jnb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 15:05:00raw1,762,000원1,769,000원1,761,000원1,767,000원33,355
cmuma89a30s5l10ivndo95rvdstock-5m005380:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma899x0s5k10ivyf0joyj61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 15:05:00raw347,500원349,000원347,000원348,500원9,625
cmuma89aj0s5n10ivrqanbamrstock-5m066570:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89af0s5m10ivlvdlhcsu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 15:05:00raw213,000원213,500원212,500원213,000원6,841
cmuma89b10s5p10ivnvuyfuaustock-5m035420:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89au0s5o10ivxwrqzsjk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 15:05:00raw193,900원194,600원193,800원194,600원19,563
cmuma89bj0s5r10ivi40iuqr0stock-5m035720:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89bc0s5q10ivdv31x5721
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 15:05:00raw33,450원33,550원33,450원33,500원82,201
cmuma89c10s5t10ivmkf431thstock-5m006400:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89bv0s5s10ivmxwsexn11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 15:05:00raw510,000원512,000원509,000원511,000원5,440
cmuma89cj0s5v10ivojjzremustock-5m051910:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89cd0s5u10iv5n6hiahh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 15:05:00raw249,000원249,500원248,500원249,000원7,246
cmuma89d10s5x10ivpb739qq9stock-5m068270:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89cv0s5w10ivq402urjx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 15:05:00raw178,300원178,800원178,200원178,700원4,545
cmuma89dj0s5z10ivngwchi4lstock-5m005490:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89dd0s5y10iv2fj623xl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 15:05:00raw303,750원304,500원303,500원304,000원4,852
cmuma89e10s6110ivauagk5jestock-5m000270:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89dv0s6010ivflaa3iz11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 15:05:00raw115,400원115,700원115,300원115,700원20,135
cmuma89ek0s6310iv8a4f6sdestock-5m105560:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89ed0s6210iv8mxlxsjs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 15:05:00raw172,500원172,900원172,500원172,700원15,087
cmuma89f20s6510iv8fz2okz1stock-5m055550:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89ev0s6410iv0duhep8u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 15:05:00raw110,300원110,300원110,200원110,200원8,428
cmuma89fj0s6710ivb74xb9c4stock-5m207940:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89fd0s6610iv3ey177fn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 15:05:00raw1,379,000원1,388,000원1,379,000원1,384,000원750
cmuma89fw0s6910ivj646njzxstock-5m373220:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89fr0s6810iv8l7i4h6y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 15:05:00raw350,000원351,500원350,000원351,500원6,965
cmuma89g50s6b10ivsjdwrtunstock-5m012330:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89g10s6a10iv34spxgnv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 15:05:00raw366,000원366,500원365,000원366,500원3,603
cmuma89ge0s6d10iv7tnpwdb9stock-5m096770:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89gb0s6c10ivcymnzlu91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 15:05:00raw145,600원145,800원145,400원145,800원9,344
cmuma89go0s6f10ivspwo5uwastock-5m028260:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89gk0s6e10ivzadxufbb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 15:05:00raw343,500원344,500원342,500원344,000원6,268
cmuma89gy0s6h10ivzyk7lpc3stock-5m034730:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89gu0s6g10ivepdb5f4q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 15:05:00raw579,000원581,000원578,000원581,000원2,139
cmuma89h70s6j10ivqtv3hdivstock-5m003550:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89h30s6i10ivyduzw7h91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 15:05:00raw110,600원110,900원110,400원110,900원2,851
cmuma89hg0s6l10ivotj7ld60stock-5m015760:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89hd0s6k10iv1wc5lker1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 15:05:00raw29,950원30,000원29,950원29,950원21,657
cmuma89hp0s6n10ivltsoot7fstock-5m030200:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89hm0s6m10iv580e17001
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 15:05:00raw52,600원52,700원52,500원52,700원2,918
cmuma89hz0s6p10iv9cr5rr1gstock-5m017670:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89hu0s6o10iv9dlaqcpy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 15:05:00raw85,900원86,300원85,800원86,200원9,326
cmuma899d0s5h10ivqjracf53stock-5m005930:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89980s5g10iv9z21eliq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 15:05:00raw271,250원272,500원271,000원272,500원149,172
cmumaeoul0s6t10ivcrsavo55stock-5m000660:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeoug0s6s10ivil252pj71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 15:10:00raw1,768,000원1,773,000원1,767,000원1,769,000원46,140
cmumaeouw0s6v10iv77iqk0p1stock-5m005380:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeous0s6u10iv05aempju1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 15:10:00raw349,000원350,000원348,000원349,500원11,061
cmumaeov60s6x10ivlhszodw9stock-5m066570:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeov30s6w10iv7dc23brs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 15:10:00raw213,500원214,000원213,000원214,000원8,296
cmumaeovf0s6z10ivz3qnu1rqstock-5m035420:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeovc0s6y10iv91kh9o5z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 15:10:00raw194,500원194,600원194,400원194,500원6,285
cmumaeovo0s7110iv1ase9emkstock-5m035720:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeovk0s7010iv21b1avup1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 15:10:00raw33,550원33,700원33,500원33,650원62,593
cmumaeovx0s7310iv373fy40zstock-5m006400:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeovt0s7210ivjrgjevsa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 15:10:00raw512,000원514,000원510,000원513,000원5,973
cmumaeow60s7510iv43xp5i8cstock-5m051910:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeow20s7410ivod0p4t1t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 15:10:00raw249,500원250,500원249,000원250,000원4,438
cmumaeowf0s7710ivukbz4ugdstock-5m068270:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeowc0s7610ivc4y072k31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 15:10:00raw178,800원179,300원178,700원179,300원6,020
cmumaeowp0s7910ivbr33mbo6stock-5m005490:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeowl0s7810iv89n7xbcq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 15:10:00raw304,000원305,500원304,000원305,000원5,047
cmumaeowy0s7b10ivm1h93bznstock-5m000270:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeowv0s7a10ivapfry6w01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 15:10:00raw115,700원116,000원115,600원115,900원18,315
cmumaeox80s7d10ivnyucd8oastock-5m105560:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeox50s7c10ivn118iovy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 15:10:00raw172,800원173,200원172,700원173,100원16,448
cmumaeoxj0s7f10iv7fb4r2sestock-5m207940:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeoxf0s7e10iv0e6dvrb31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 15:10:00raw1,385,000원1,389,000원1,384,000원1,387,000원720
cmumaeoxs0s7h10ivto8nr7gvstock-5m012330:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeoxp0s7g10ivkztodw7d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 15:10:00raw366,000원368,000원366,000원367,500원7,914
cmumaeoy20s7j10ivl4jbgjcgstock-5m096770:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeoxy0s7i10iv6dri7mnq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 15:10:00raw145,800원146,300원145,600원146,100원9,793
cmumaeoyc0s7l10ivvqchwwaistock-5m028260:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeoy80s7k10ivxjic1ift1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 15:10:00raw344,000원345,000원343,000원343,500원8,485
cmumaeoyl0s7n10ivudtfufdustock-5m034730:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeoyi0s7m10ivj5p3x0s41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 15:10:00raw581,000원586,000원581,000원584,000원3,746
cmumaeoyv0s7p10ivp6lx9m8hstock-5m003550:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeoyr0s7o10iv1xeqgdgw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 15:10:00raw110,900원111,400원110,800원111,300원5,272
cmumaeoz40s7r10ivqk1tnj3wstock-5m015760:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeoz10s7q10iva2dwf1l01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 15:10:00raw29,950원30,050원29,950원30,000원23,873
cmumaeoze0s7t10ivfgq9gk6dstock-5m030200:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeoza0s7s10ivvhw3zhie1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 15:10:00raw52,600원52,900원52,600원52,800원6,236
cmumal4p50s8p10ivdkql1az4stock-5m373220:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4p20s8o10ivzdih0cq91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 15:10:00raw351,500원352,500원351,000원352,500원5,597
cmumal4rh0s9710ivb0xq7uyustock-5m017670:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4rd0s9610ivurzq8yrr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 15:10:00raw86,200원86,400원86,100원86,300원8,808
cmumal4og0s8j10iv6yc60wfbstock-5m055550:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4oc0s8i10iv9n2r72tb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 15:10:00raw110,300원110,800원110,200원110,700원19,288
cmumaeou90s6r10iv8y6bobcdstock-5m005930:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeotx0s6q10iv9vestsr31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 15:10:00raw272,500원273,000원272,000원272,500원270,686
cmumal4ma0s8310iv5eb7ssu0stock-5m035420:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:172026-09-29 15:25:17cmumal4m70s8210ivw2bnmml91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 15:15:00raw194,500원194,500원194,400원194,400원2,077
cmumal4mk0s8510ivtjx553yistock-5m035720:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:172026-09-29 15:25:17cmumal4mg0s8410iv2eywz3k01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 15:15:00raw33,650원33,750원33,600원33,650원16,784
cmumal4mu0s8710ivjjwl1uigstock-5m006400:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4mq0s8610ivbd8lh0wg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 15:15:00raw514,000원514,000원511,500원512,000원3,810
72,157건 중 66,501–66,550← 이전1331 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬