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
cmum01qzf0q4v10ivp54m87uostock-5m035420:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01qzb0q4u10ivqg9jxhia1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 10:20:00raw194,500원194,900원194,300원194,700원6,480
cmum01qz50q4t10ivucr3ihmgstock-5m066570:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01qz10q4s10iv4wci20231
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 10:20:00raw211,000원212,500원211,000원212,000원4,493
cmum01qyw0q4r10ivxffrl141stock-5m005380:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01qyt0q4q10ivn466hnlp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:20:00raw349,000원350,000원348,000원349,000원5,092
cmum01r100q5710ivyggth7vnstock-5m000270:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01r0w0q5610iv192i4qle1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:20:00raw114,800원115,100원114,700원114,900원11,720
cmum01r190q5910ivpwjxw93sstock-5m105560:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01r150q5810ivry5iut441
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 10:20:00raw171,800원172,400원171,700원172,000원7,303
cmum01r2k0q5j10iviqf8tv6bstock-5m096770:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01r2g0q5i10ivw6tsdknu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 10:20:00raw146,400원147,000원146,300원146,400원9,391
cmum01r1j0q5b10ivpcol33nvstock-5m055550:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01r1f0q5a10ivnix9e1jl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 10:20:00raw109,500원109,700원109,400원109,700원6,894
cmum01r1s0q5d10ivls0if61ustock-5m207940:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01r1o0q5c10iv2msfxbul1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:20:00raw1,368,000원1,372,000원1,368,000원1,372,000원316
cmum01r210q5f10ivjngkpsc7stock-5m373220:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01r1y0q5e10iv17sema6w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 10:20:00raw350,500원351,500원349,500원351,000원13,393
cmum01r0q0q5510ivyq0m8tlvstock-5m005490:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01r0m0q5410ivtzqoo1pf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:20:00raw305,000원306,250원305,000원305,750원2,608
cmum01r2b0q5h10iv0j3we475stock-5m012330:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01r270q5g10iv6b7eospa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:20:00raw366,500원368,000원366,000원367,000원1,433
cmum01r3c0q5p10iv35kluy14stock-5m003550:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01r380q5o10ivssiipfq51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:20:00raw109,900원110,900원109,900원110,800원1,939
cmum01r3z0q5r10ivha21xj4mstock-5m015760:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01r3r0q5q10iv2prqn5651
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 10:20:00raw30,050원30,100원30,000원30,100원8,886
cmum087hz0q7310ivcue39c5sstock-5m030200:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:192026-09-29 10:35:19cmum087hv0q7210ivexb08bfd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 10:25:00raw52,500원52,500원52,400원52,400원84
cmum087fm0q6l10ivjdopvlefstock-5m055550:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087fi0q6k10ivwu5bcguw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 10:25:00raw109,700원109,700원109,500원109,600원5,072
cmum087ce0q5x10ivpk0lblbsstock-5m005930:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087c90q5w10ivpky4m2h21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:25:00raw272,500원273,000원272,000원273,000원85,870
cmum087co0q5z10ivv8abq8izstock-5m000660:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087cl0q5y10ivqfjttazp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 10:25:00raw1,767,000원1,770,000원1,764,000원1,769,000원28,400
cmum087hq0q7110ivunm7zlogstock-5m015760:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:192026-09-29 10:35:19cmum087hm0q7010ivb9unwjgf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 10:25:00raw30,100원30,100원30,000원30,000원23,988
cmum087hh0q6z10ivjky47rlpstock-5m003550:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:192026-09-29 10:35:19cmum087hd0q6y10ivb4l6sdpq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:25:00raw110,800원111,000원110,500원111,000원1,533
cmum087h70q6x10ivs8zxb5fzstock-5m034730:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:192026-09-29 10:35:19cmum087h40q6w10ivklhh0mrb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:25:00raw574,000원577,000원574,000원575,000원796
cmum087gy0q6v10iv0wjmnp7lstock-5m028260:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087gu0q6u10ivfs7419hk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:25:00raw343,000원344,500원343,000원344,500원1,896
cmum087gp0q6t10iv1kpmpivtstock-5m096770:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087gl0q6s10ivjshxz2l91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 10:25:00raw146,300원146,400원146,000원146,100원5,879
cmum087gf0q6r10ivuervxxn4stock-5m012330:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087gb0q6q10iv3ur5dqwc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:25:00raw367,000원368,000원367,000원367,500원905
cmum087g50q6p10iv8170u4njstock-5m373220:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087g10q6o10iv27o930wh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 10:25:00raw351,000원351,000원350,500원351,000원725
cmum087fw0q6n10iv11jav0rdstock-5m207940:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087fs0q6m10ivdjlf1s511
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:25:00raw1,372,000원1,372,000원1,371,000원1,372,000원93
cmum087i90q7510iv8x9sbs54stock-5m017670:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:192026-09-29 10:35:19cmum087i50q7410iv9ja1bc9s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 10:25:00raw85,400원85,400원85,100원85,100원7,601
cmum087cy0q6110ivb1irx8xcstock-5m005380:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087cu0q6010iv3wgcmecp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:25:00raw349,000원349,500원348,500원349,000원2,053
cmum087d80q6310iv25hmjfacstock-5m066570:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087d40q6210ivsperyfad1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 10:25:00raw211,500원212,500원211,500원212,500원2,628
cmum087di0q6510ivi7a8b7yostock-5m035420:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087de0q6410ivgqceiphj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 10:25:00raw194,700원194,800원194,500원194,600원2,874
cmum087dr0q6710ivolyumw1jstock-5m035720:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087dn0q6610ivx2ucttue1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 10:25:00raw33,750원33,750원33,700원33,750원2,660
cmum087e10q6910ivwu1fslkestock-5m006400:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087dx0q6810iv3bfftdai1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 10:25:00raw514,000원515,000원512,000원512,000원2,718
cmum087ea0q6b10ivgzmz20iastock-5m051910:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087e60q6a10ivadraaxwv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 10:25:00raw249,500원250,000원249,000원250,000원2,976
cmum087ei0q6d10ivnb1273lqstock-5m068270:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087ee0q6c10iv6fh2ml4d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 10:25:00raw176,700원176,800원176,500원176,700원842
cmum087et0q6f10ivdref8cd7stock-5m005490:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087ep0q6e10ivclugrnn91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:25:00raw305,750원306,000원305,500원305,500원591
cmum087f30q6h10iv3zybk4shstock-5m000270:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087ey0q6g10ivnpx9zvpc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:25:00raw115,000원115,200원114,900원115,000원7,822
cmum087fc0q6j10ivc87odgopstock-5m105560:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087f80q6i10ivp6m8f2yk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 10:25:00raw172,000원172,000원171,700원171,700원4,353
cmum0eo1n0q8d10iv4xc9npnostock-5m030200:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0eo1j0q8c10iv7izh1yvi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 10:30:00raw52,500원52,800원52,400원52,600원6,713
cmum0enzg0q7x10ivx2tmoz5estock-5m207940:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0enzc0q7w10ivhmay6c9t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:30:00raw1,371,000원1,372,000원1,371,000원1,371,000원145
cmum0enzq0q7z10ivqkho8aoestock-5m373220:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0enzm0q7y10ivhh8n7u8l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 10:30:00raw351,000원352,500원350,500원352,500원3,711
cmum0enzz0q8110ivyhiw5205stock-5m012330:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0enzw0q8010ivi26z05i81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:30:00raw367,000원368,000원367,000원368,000원848
cmum0enxw0q7l10ivo88bwiokstock-5m051910:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0enxt0q7k10ivhgf5i2ec1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 10:30:00raw250,000원251,500원249,500원251,250원1,735
cmum0enxn0q7j10ivw9q1fruqstock-5m006400:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0enxj0q7i10ivvx8h2yic1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 10:30:00raw513,000원516,000원513,000원516,000원2,865
cmum0enxe0q7h10ivbmxn6kp8stock-5m035720:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0enxa0q7g10ivdbk2yt0z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 10:30:00raw33,750원33,800원33,700원33,800원7,269
cmum0enx40q7f10iv9vmntxg9stock-5m035420:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0enx00q7e10iv7onubjf11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 10:30:00raw194,600원194,900원194,600원194,800원2,266
cmum0enwu0q7d10iv5k75jp48stock-5m066570:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0enwq0q7c10iv63dn175r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 10:30:00raw212,500원213,000원212,000원212,750원5,091
cmum0enz70q7v10ivpd1wjzhlstock-5m055550:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0enz30q7u10ivfhomk3sl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 10:30:00raw109,500원109,800원109,500원109,700원10,975
cmum0eo1x0q8f10iv56ue10xfstock-5m017670:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0eo1t0q8e10ivi8ix44wb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 10:30:00raw85,200원85,500원85,100원85,200원5,555
cmum0enwk0q7b10ivxxt9l1i1stock-5m005380:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0enwh0q7a10iv6zuwqtpq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:30:00raw349,500원350,000원349,000원349,000원1,876
cmum0enwc0q7910ivdwrubcztstock-5m000660:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0enw80q7810ivirpn7jpp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 10:30:00raw1,768,000원1,775,000원1,767,000원1,772,000원37,308
cmum0enyo0q7r10ivm53t54b3stock-5m000270:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0enyl0q7q10ivavp6ze3m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:30:00raw115,000원115,200원114,900원115,000원8,413
72,157건 중 65,201–65,250← 이전1305 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬