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
cmum2dc9u0qm910ivohqksi3rstock-5m030200:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc9q0qm810iv6ayovp7w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 11:25:00raw52,500원52,600원52,500원52,500원202
cmum2dc660qll10ivz7pvf9dvstock-5m005490:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc630qlk10ivj36aevex1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:25:00raw306,000원306,500원306,000원306,000원1,005
cmum2dc6m0qln10ivr2ri97uqstock-5m000270:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc6d0qlm10ivh3sfvlti1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:25:00raw114,500원114,600원114,400원114,400원2,341
cmum2dc720qlp10ivtjb02g41stock-5m105560:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc6x0qlo10ivxzp54ljr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 11:25:00raw172,400원172,400원172,200원172,200원2,946
cmum2dc4j0ql910ivqty15yi5stock-5m005380:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc4f0ql810ivxfhpcv931
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:25:00raw348,000원348,000원347,500원347,500원1,267
cmum2dc4r0qlb10iv6ew5ukfxstock-5m066570:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc4o0qla10iveovyt8b01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 11:25:00raw214,500원214,500원214,000원214,500원2,167
cmum2dc500qld10ivae6mmdr9stock-5m035720:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc4x0qlc10iv9c3q65iw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 11:25:00raw33,700원33,750원33,650원33,650원9,287
cmum2dc5c0qlf10iv33vx1sc1stock-5m006400:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc560qle10ivp7sgqoj31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 11:25:00raw517,000원519,000원516,000원517,000원2,800
cmum2dc5l0qlh10ivqadbqs6sstock-5m051910:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc5i0qlg10iv6nv8w81d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 11:25:00raw251,000원252,000원251,000원252,000원839
cmum2dc7o0qlt10iv88t8ks7hstock-5m373220:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc7k0qls10ivq6xyqnuv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 11:25:00raw352,000원353,000원351,500원353,000원2,307
cmum2dc7d0qlr10ivmsqmn73vstock-5m207940:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc790qlq10ivyl26ro351
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:25:00raw1,365,000원1,366,000원1,365,000원1,365,000원147
cmum2dc890qlx10ivc3e2uxuystock-5m012330:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc840qlw10ived38yuis1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:25:00raw364,500원364,500원364,000원364,000원807
cmum2jskl0qmv10iv3tyizfx9stock-5m051910:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jskh0qmu10ivmjdhqy6j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 11:30:00raw252,000원252,000원251,500원251,500원593
cmum2jsp20qnr10ivwlmfbnfpstock-5m017670:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsoz0qnq10iv2b3lc3xy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 11:30:00raw85,000원85,100원84,800원85,000원3,725
cmum2jsot0qnp10iv62ez6pcwstock-5m030200:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsoq0qno10ivdqg5rldk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 11:30:00raw52,600원52,600원52,400원52,500원407
cmum2jsok0qnn10ivnl7q4xexstock-5m015760:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsoh0qnm10ivnxrmvcwh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 11:30:00raw30,050원30,100원30,000원30,050원11,736
cmum2jsoc0qnl10ive6tb4ylostock-5m003550:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jso80qnk10ivu4bjei5h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:30:00raw111,000원111,000원110,600원110,900원770
cmum2jso20qnj10ivmv90cacustock-5m034730:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsnz0qni10ivyupr6gcp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:30:00raw579,000원579,000원576,000원577,000원869
cmum2jsnt0qnh10ivhsmebajlstock-5m028260:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsnp0qng10ivfbbdnfje1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:30:00raw344,000원344,500원343,500원344,000원1,679
cmum2jsnk0qnf10ivq7i33clxstock-5m096770:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsng0qne10ivgsn4qef31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 11:30:00raw146,900원146,900원146,000원146,000원3,986
cmum2jsnc0qnd10ivull04wwwstock-5m012330:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsn90qnc10ivbixzpl431
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:30:00raw364,000원365,000원364,000원364,500원814
cmum2jsn30qnb10iv7njnj5n2stock-5m373220:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsmz0qna10iv4blag9o91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 11:30:00raw353,000원353,000원352,500원353,000원637
cmum2jsmu0qn910ivlpa4778estock-5m207940:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsmq0qn810iv4ntqg5bl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:30:00raw1,365,000원1,367,000원1,365,000원1,365,000원400
cmum2jsm20qn710ivihtp71vjstock-5m055550:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jslz0qn610iv0r5mmr9u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 11:30:00raw109,800원109,800원109,600원109,600원4,457
cmum2jsll0qn310iv5j0mhnv9stock-5m105560:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jslh0qn210iv43hddhcu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 11:30:00raw172,300원172,300원172,200원172,200원2,669
cmum2jslc0qn110iv9udtgppgstock-5m000270:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsl80qn010ivwzxi2gt51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:30:00raw114,400원114,500원114,400원114,400원2,591
cmum2jsl30qmz10ivxsw9skfgstock-5m005490:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsl00qmy10ivz6cdow6o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:30:00raw306,000원306,500원306,000원306,000원455
cmum2jsku0qmx10iv087526s1stock-5m068270:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jskq0qmw10ivhvmbv4qm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 11:30:00raw176,500원176,600원176,300원176,400원1,357
cmum2jskb0qmt10ivhfttomoostock-5m006400:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsk60qms10ivohsjvlzh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 11:30:00raw518,000원518,000원516,000원516,000원1,428
cmum2jsjy0qmr10iv3h42ji3ystock-5m035720:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsjt0qmq10ivjf8z9x531
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 11:30:00raw33,650원33,700원33,600원33,650원5,296
cmum2jsjd0qmp10ivp2tq5ursstock-5m035420:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsj40qmo10ivq6c9ldmp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 11:30:00raw194,200원194,200원194,100원194,200원5,070
cmum2jsif0qmj10ivy64ubg65stock-5m066570:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsic0qmi10ivxy84ehep1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 11:30:00raw214,500원214,500원213,500원214,000원6,420
cmum2jsi60qmh10iv4vyhfai1stock-5m005380:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsi30qmg10ivsmt9zss91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:30:00raw348,000원348,000원347,500원347,500원2,108
cmum2jshx0qmf10iv8ut0uzhrstock-5m000660:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsht0qme10iviflvrofw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 11:30:00raw1,774,000원1,776,000원1,767,000원1,770,000원20,089
cmum2jshn0qmd10ivgthg7my3stock-5m005930:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jshd0qmc10ivxph166z01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:30:00raw274,250원274,500원273,000원273,250원99,618
cmum2q8yq0qox10iv5nlfvdoystock-5m015760:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8ym0qow10iv2tr2y17a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 11:35:00raw30,025원30,050원29,950원30,000원48,856
cmum2q8si0qnt10iv434pcfkhstock-5m005930:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8sd0qns10ivae67x7n71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:35:00raw273,250원273,500원273,000원273,500원53,119
cmum2q8su0qnv10ivce3ibiesstock-5m000660:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8sp0qnu10ivj6kkt0n61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 11:35:00raw1,770,500원1,772,000원1,769,000원1,771,000원13,512
cmum2q8t30qnx10ivehave4mjstock-5m005380:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8sz0qnw10ivevoou9p81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:35:00raw347,500원348,000원347,000원347,000원2,573
cmum2q8tc0qnz10ivo8ud1zc9stock-5m066570:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8t90qny10ivnvtb1wfb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 11:35:00raw214,000원214,000원213,500원214,000원1,874
cmum2q8tl0qo110ivd0r4e776stock-5m035420:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8th0qo010iv71pkrjg21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 11:35:00raw194,200원194,200원194,100원194,100원2,025
cmum2q8tu0qo310ivisrbvepbstock-5m035720:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8tq0qo210ivujhcypo91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 11:35:00raw33,600원33,650원33,550원33,550원25,733
cmum2q8z70qp110iv7n7dtgkcstock-5m017670:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8z40qp010iv0z8b1pmf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 11:35:00raw85,000원85,000원84,900원85,000원2,813
cmum2q8ui0qo510ivvhkyimiystock-5m006400:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8u90qo410ivh2b9p1hh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 11:35:00raw516,000원517,000원515,000원515,000원1,078
cmum2q8v90qo710ivxojxiiuistock-5m051910:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8uz0qo610ivg2hfe2tm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 11:35:00raw252,000원252,000원251,000원251,500원661
cmum2q8vm0qo910iva4y5wqgxstock-5m068270:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8vh0qo810ivyt25ae9a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 11:35:00raw176,400원176,500원175,800원175,900원7,150
cmum2q8vv0qob10iv14yu2i59stock-5m005490:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8vs0qoa10ivetpefrkb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:35:00raw306,000원306,500원305,500원305,500원1,163
cmum2q8w50qod10ivyrsiynlistock-5m000270:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8w10qoc10iv75idxtzr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:35:00raw114,400원114,500원114,400원114,500원3,903
cmum2q8we0qof10iv8a4y9q4jstock-5m105560:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8wa0qoe10ivju47mx321
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 11:35:00raw172,200원172,300원172,100원172,300원4,788
cmum2q8yy0qoz10ivrjgc9wk4stock-5m030200:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8yv0qoy10ivm6ah8egb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 11:35:00raw52,400원52,600원52,400원52,500원866
72,157건 중 65,501–65,550← 이전1311 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬