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
cmumaxzfo0sal10ivwlhmwrq1stock-5m105560:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzfl0sak10ivnswy8mxj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 15:25:00raw173,100원173,100원173,100원173,100원0
cmumaxzi20sb510ivwjbhh0qbstock-5m096770:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzhz0sb410iv5si1x3il1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 15:25:00raw145,800원145,800원145,800원145,800원0
cmumaxzcy0sa110ivkodyt65qstock-5m006400:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzcu0sa010ivl09vgw0y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 15:25:00raw511,000원511,000원511,000원511,000원0
cmumaxzij0sb910iv3pik6rrystock-5m028260:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzig0sb810iv3ci2kpaf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 15:25:00raw343,500원343,500원343,500원343,500원0
cmumaxz9q0s9h10ivatltpfvistock-5m000660:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxz9n0s9g10iva5y60xp51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 15:25:00raw1,769,000원1,769,000원1,769,000원1,769,000원0
cmumaxzj20sbd10ivpdnpird6stock-5m034730:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxziy0sbc10ivu5ndc77n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 15:25:00raw585,000원585,000원585,000원585,000원0
cmumaxzc90s9x10ivbkce1vfestock-5m035720:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzc50s9w10iv1asha6t61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 15:25:00raw33,700원33,700원33,700원33,700원0
cmumaxzjp0sbh10ivs225ho5gstock-5m003550:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzjl0sbg10iv5ai1wk1v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 15:25:00raw111,400원111,400원111,400원111,400원0
cmumaxzf70sah10ivhap4fp3estock-5m000270:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzf40sag10ivsyngteub1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 15:25:00raw115,700원115,700원115,700원115,700원0
cmumaxzkc0sbl10ivnog6s33pstock-5m015760:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzk90sbk10ivv245n7r91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 15:25:00raw30,050원30,050원30,050원30,050원0
cmumaxzbj0s9t10ivjl9rhpibstock-5m035420:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzbf0s9s10ivnukiykjn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 15:25:00raw194,400원194,400원194,400원194,400원0
cmumaxzkv0sbp10ivr81fgmg6stock-5m030200:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzks0sbo10iv6xn0vka51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 15:25:00raw52,600원52,600원52,600원52,600원0
cmumaxzau0s9p10iv4nwpb7n5stock-5m066570:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzaq0s9o10ivo1n140ck1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 15:25:00raw213,000원213,000원213,000원213,000원0
cmumaxzlc0sbt10iveeg44dcrstock-5m017670:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:18cmumaxzl90sbs10iv32d3exlr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 15:25:00raw86,000원86,000원86,000원86,000원0
cmumaxzeq0sad10ivthsj9rrbstock-5m005490:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzen0sac10ivls9a36r21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 15:25:00raw304,000원304,000원304,000원304,000원0
cmumaxz990s9d10ivs0kdvgqfstock-5m005930:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxz950s9c10ivygzhloml1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 15:25:00raw272,000원272,000원272,000원272,000원0
cmumgh4110se510ivxrmqgdzxstock-5m005490:20260929:15302026-09-29 15:30:00instantevent2026-09-29 18:10:082026-09-29 18:10:08cmumgh40x0se410ivejuat8ir1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 15:30:00raw304,000원304,000원304,000원304,000원28,454
cmumb4f4s0sbz10ivd0n5taztstock-5m005380:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f4p0sby10ivgqelyu3v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 15:30:00raw349,000원349,000원349,000원349,000원0
cmumb4f500sc110ivilswcpzvstock-5m066570:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f4x0sc010iv1cjdthkk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 15:30:00raw213,000원213,000원213,000원213,000원0
cmumb4f580sc310iveocyzidtstock-5m035420:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f550sc210ivy0o4j7ew1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 15:30:00raw194,400원194,400원194,400원194,400원0
cmumb4f5h0sc510ivur200p25stock-5m035720:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f5e0sc410iv3i97ok0b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 15:30:00raw33,700원33,700원33,700원33,700원0
cmumb4f5q0sc710ivrgnb65f7stock-5m006400:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f5n0sc610iv8elbdhvw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 15:30:00raw511,000원511,000원511,000원511,000원0
cmumb4f5z0sc910iv9jywd148stock-5m051910:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f5w0sc810iv93x339ml1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 15:30:00raw250,000원250,000원250,000원250,000원0
cmumb4f680scb10ive5ejgwkqstock-5m000270:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f650sca10ivhwetr1xt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 15:30:00raw115,700원115,700원115,700원115,700원0
cmumb4f6i0scd10ivm70y010istock-5m105560:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f6f0scc10iv7s8mcy3f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 15:30:00raw173,100원173,100원173,100원173,100원0
cmumb4f6s0scf10iv97hxeq0nstock-5m055550:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f6p0sce10ivi4nlg6bq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 15:30:00raw110,100원110,100원110,100원110,100원0
cmumb4f700sch10ivm9mom6f9stock-5m373220:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f6x0scg10iv6ixq56lr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 15:30:00raw352,000원352,000원352,000원352,000원0
cmumb4f790scj10iv1l4b6lkkstock-5m012330:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f760sci10ivhwtt5xby1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 15:30:00raw366,500원366,500원366,500원366,500원0
cmumb4f7i0scl10ivgd13ttlistock-5m096770:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f7f0sck10ivr7re2r2q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 15:30:00raw145,800원145,800원145,800원145,800원0
cmumb4f7q0scn10ivfrp9qujostock-5m028260:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f7n0scm10ivvcvz2ov11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 15:30:00raw343,500원343,500원343,500원343,500원0
cmumb4f7y0scp10iv3xoehwb9stock-5m034730:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f7v0sco10ivnqejr9mv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 15:30:00raw585,000원585,000원585,000원585,000원0
cmumb4f870scr10ivywq9ala0stock-5m003550:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f840scq10ivpbmxhtgs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 15:30:00raw111,400원111,400원111,400원111,400원0
cmumb4f8f0sct10iviw8m8o1gstock-5m030200:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f8c0scs10ivx6d0i0r21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 15:30:00raw52,600원52,600원52,600원52,600원0
cmumb4f8n0scv10ivh430kgevstock-5m017670:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f8k0scu10ivxyldfl4p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 15:30:00raw86,000원86,000원86,000원86,000원0
cmumgh4600se710ivpjjcwfggstock-5m015760:20260929:15302026-09-29 15:30:00instantevent2026-09-29 18:10:082026-09-29 18:10:08cmumgh45v0se610ivy2a9kk5o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 15:30:00raw30,100원30,100원30,100원30,100원92,701
cmumb4f4j0sbx10ivi6cp5jw4stock-5m000660:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f4g0sbw10iv15nj4wzo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 15:30:00raw1,769,000원1,769,000원1,769,000원1,769,000원0
cmumgh4040se310ivv83is2jbstock-5m068270:20260929:15302026-09-29 15:30:00instantevent2026-09-29 18:10:082026-09-29 18:10:08cmumgh3zt0se210ivq08i8v1k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 15:30:00raw178,900원178,900원178,900원178,900원43,138
cmumb4f410sbv10iv58f3q2ipstock-5m005930:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f350sbu10iv48kk38v41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 15:30:00raw272,000원272,000원272,000원272,000원0
cmuncmt410sf410ivmg7j3hunstock-5m096770:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt3x0sf310iv01x2xwtp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-30 09:00:00raw148,300원150,600원146,000원148,200원46,935
cmuncmt0e0sea10iv34s4qfh9stock-5m005930:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt030se910iv0hfusdbu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:00:00raw274,500원275,500원273,500원273,750원753,888
cmuncmt0o0sec10iv5qw6cvsistock-5m000660:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt0k0seb10ivj7kvzz991
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-30 09:00:00raw1,789,000원1,807,000원1,789,000원1,793,000원209,834
cmuncmt0y0see10iv7fqj896fstock-5m005380:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt0u0sed10ivwawapjqh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 09:00:00raw350,000원353,500원348,000원348,500원30,658
cmuncmt160seg10ivp0w9gqbsstock-5m066570:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt130sef10ivv3m6aadp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-30 09:00:00raw215,000원218,500원214,000원216,000원47,432
cmuncmt1f0sei10iv7ybtrsg2stock-5m035420:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt1b0seh10ivi1d711pn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-30 09:00:00raw194,900원196,200원194,900원195,700원33,885
cmuncmt1o0sek10ivp4yvsfikstock-5m035720:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt1k0sej10ivlmlo3fj41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:00:00raw33,850원34,100원33,750원33,850원39,390
cmuncmt1w0sem10ivytnkyc08stock-5m006400:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt1s0sel10ivjjfqc0cm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-30 09:00:00raw519,000원525,000원519,000원520,000원13,817
cmuncmt240seo10ivs6w6m6u4stock-5m051910:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt200sen10iv35iep72m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-30 09:00:00raw251,500원255,500원251,500원254,500원7,295
cmuncmt2c0seq10ivvs1l8i8cstock-5m005490:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt280sep10ivjvvedwlc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 09:00:00raw306,500원309,000원306,000원309,000원7,926
cmuncmt2k0ses10ivfmnviw3astock-5m000270:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt2g0ser10ivnp3gu0ih1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:00:00raw116,100원116,900원114,900원114,950원42,797
cmuncmt2t0seu10ivo97d3t47stock-5m105560:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt2p0set10iv8ko40r491
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-30 09:00:00raw173,600원173,600원171,900원172,300원41,773
72,157건 중 66,601–66,650← 이전1333 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬