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
cmum3z7t10qxt10iv5a23s2npstock-5m030200:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7sx0qxs10ivc2vxjdsv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 12:10:00raw52,500원52,600원52,400원52,400원1,206
cmum3z7sr0qxr10ivoybevmzcstock-5m003550:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7sn0qxq10ivkpren6ro1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:10:00raw110,200원110,300원110,000원110,200원1,104
cmum3z7si0qxp10ivl04kzvedstock-5m034730:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7se0qxo10ivsecjpel81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:10:00raw577,000원578,000원576,000원576,000원528
cmum3z7s00qxl10ivj3ten6c7stock-5m028260:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7rx0qxk10ivbv6gg5ck1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:10:00raw343,000원343,500원342,500원343,000원1,376
cmum3z7rr0qxj10iv7syfrmfdstock-5m096770:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7rn0qxi10iv29stla7y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 12:10:00raw145,600원145,600원145,300원145,500원5,439
cmum3z7rh0qxh10ivwpmhqzgastock-5m012330:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7rd0qxg10ivivxt9iuo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:10:00raw363,000원363,500원363,000원363,000원435
cmum3z7r70qxf10ivheje6lbzstock-5m373220:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7r40qxe10ivil5nqyfn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 12:10:00raw351,500원351,500원351,000원351,500원370
cmum3z7qy0qxd10ivbm4cjitvstock-5m207940:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7qv0qxc10ivugbx3pr31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:10:00raw1,367,000원1,374,000원1,365,000원1,368,000원619
cmum3z7qp0qxb10ivc8wanhohstock-5m105560:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7ql0qxa10iv6h9dy1d81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 12:10:00raw172,500원172,600원172,400원172,500원6,600
cmum3z7q70qx710ivuxuau606stock-5m000270:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7q20qx610ive30umlxs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:10:00raw114,200원114,200원114,000원114,100원6,368
cmum3z7pw0qx510ivaok99dyustock-5m005490:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7pn0qx410iv9g8uqq541
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:10:00raw305,000원305,500원305,000원305,000원710
cmum3z7oy0qx110ivhkkbn1mwstock-5m051910:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7ov0qx010iva8vbyh611
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 12:10:00raw251,250원251,250원250,500원250,500원1,564
cmum3z7op0qwz10iv4m943vpfstock-5m006400:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7ol0qwy10ivy1c0lbxt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 12:10:00raw513,000원514,000원511,000원511,500원3,680
cmum3z7of0qwx10ivjr3y20a7stock-5m035720:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7oc0qww10ivcisqiyuk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 12:10:00raw33,550원33,550원33,500원33,550원4,557
cmum3z7o70qwv10iv7tk8zo1fstock-5m035420:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7o40qwu10iv0d04q4hu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 12:10:00raw194,000원194,000원193,900원193,900원1,387
cmum3z7nz0qwt10ivt8tdsiukstock-5m066570:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7nv0qws10ivwneh2ixe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 12:10:00raw213,000원213,000원212,000원212,500원3,515
cmum3z7no0qwr10ivg3ubfnp4stock-5m005380:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7nj0qwq10iv23tvof9p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:10:00raw346,000원346,500원345,500원345,500원5,814
cmum3z7nd0qwp10ivqkndsh9fstock-5m000660:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7n90qwo10ivme1rwey91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 12:10:00raw1,770,000원1,771,000원1,763,000원1,764,000원22,666
cmum3z7n20qwn10ivxw9q6fsostock-5m005930:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7my0qwm10ivdx3kikoz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:10:00raw272,000원272,000원271,000원271,250원103,575
cmum45ok50qy110ivh8lnt8dxstock-5m005380:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45ojx0qy010ivqtk7ymla1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:15:00raw346,000원346,000원345,500원345,500원3,082
cmum45okv0qy310ivs4ygno6ystock-5m066570:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45okm0qy210ivsk402r931
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 12:15:00raw212,500원212,500원212,000원212,500원4,428
cmum45olh0qy510ivj1mi3tzxstock-5m035420:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45olc0qy410ivj14a3ndh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 12:15:00raw193,900원194,000원193,900원193,900원1,102
cmum45oim0qxx10ivutdebsusstock-5m005930:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45ohj0qxw10ivcv64qwu21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:15:00raw271,500원272,500원271,000원272,250원131,788
cmum45or50qz910iv3zr4lmclstock-5m017670:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45or10qz810iv3nuihwp31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 12:15:00raw85,100원85,300원85,000원85,200원2,976
cmum45oqv0qz710iv1np7smxhstock-5m030200:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45oqs0qz610iv0kj1olwx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 12:15:00raw52,500원52,600원52,400원52,600원634
cmum45oqm0qz510iviautgrygstock-5m015760:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45oqi0qz410ivtknq8q011
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 12:15:00raw29,950원30,000원29,900원29,950원23,406
cmum45oq40qz110ivy91pq6etstock-5m003550:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45oq10qz010iva17rb28t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:15:00raw110,100원110,400원110,000원110,200원988
cmum45opw0qyz10ivzywo3uxsstock-5m034730:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45ops0qyy10ivjpga13wo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:15:00raw576,000원579,000원576,000원579,000원732
cmum45opn0qyx10iv7vel4r9dstock-5m028260:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45opj0qyw10iv2b0raenr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:15:00raw342,500원344,500원342,500원344,500원2,984
cmum45opf0qyv10ivaenjtx1xstock-5m096770:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45opb0qyu10iv8apczxq41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 12:15:00raw145,500원145,800원145,300원145,400원4,580
cmum45op50qyt10iv0fajwnljstock-5m012330:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45op20qys10ivt0j7pfoy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:15:00raw363,000원363,500원362,000원362,500원2,437
cmum45oox0qyr10iv6h0ivw7zstock-5m373220:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45oou0qyq10ivk8b7erff1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 12:15:00raw351,500원351,500원351,000원351,500원534
cmum45ooo0qyp10ivtg7fj3w1stock-5m207940:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45ool0qyo10iv9gqme1uk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:15:00raw1,368,000원1,370,000원1,368,000원1,368,000원155
cmum45oof0qyn10ivae7cf568stock-5m055550:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45ooc0qym10ivbxff6po91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 12:15:00raw109,900원110,000원109,900원109,900원3,453
cmum45ony0qyj10ivqj8e5wldstock-5m105560:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45onv0qyi10ivlpg3510g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 12:15:00raw172,500원172,600원172,400원172,500원4,218
cmum45ono0qyh10ivwxon9wt8stock-5m000270:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45onk0qyg10ivegi6fx2r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:15:00raw114,000원114,600원114,000원114,600원14,178
cmum45onf0qyf10iv06edou3pstock-5m005490:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45onc0qye10ivj71kbptm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:15:00raw305,500원305,500원305,000원305,000원578
cmum45on60qyd10ivzukgavwgstock-5m068270:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45on30qyc10ivmhe8hp6q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 12:15:00raw177,300원177,900원177,300원177,800원3,237
cmum45omy0qyb10ivox6a5pzdstock-5m051910:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45omt0qya10ivszf214nn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 12:15:00raw250,500원251,000원250,500원251,000원808
cmum45omo0qy910ivaidkbinustock-5m006400:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45omk0qy810ivrj2gaod21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 12:15:00raw511,000원512,000원511,000원511,000원1,510
cmum45ome0qy710iv3uo61ha7stock-5m035720:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45olu0qy610iv731bney51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 12:15:00raw33,550원33,550원33,500원33,550원3,485
cmum45ojg0qxz10iv2o39re4hstock-5m000660:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45oj70qxy10ivh9ws35a81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 12:15:00raw1,764,000원1,769,000원1,763,000원1,768,000원14,814
cmum4c34y0r0h10iv4jicaej3stock-5m017670:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c34u0r0g10ivy799nzc51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 12:20:00raw85,200원85,300원85,100원85,250원3,691
cmum4c34p0r0f10iv3fp4f624stock-5m030200:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c34l0r0e10ivl93hga101
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 12:20:00raw52,500원52,600원52,500원52,600원538
cmum4c34g0r0d10ivfggf88a0stock-5m015760:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c34c0r0c10ivwaa5hewf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 12:20:00raw29,900원29,950원29,900원29,950원13,179
cmum4c3460r0b10ivj5olizsqstock-5m034730:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c3420r0a10iv2hxhnreu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:20:00raw580,000원581,000원578,000원579,000원688
cmum4c33x0r0910iv59svwsoastock-5m028260:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c33t0r0810ivtw3o4mjd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:20:00raw344,000원345,000원344,000원345,000원2,324
cmum4c33p0r0710iv709o8dm5stock-5m096770:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c33l0r0610iv05kfo2ch1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 12:20:00raw145,350원145,600원145,300원145,600원3,176
cmum4c33f0r0510iv3azn9p0astock-5m012330:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c33c0r0410iv1091nouq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:20:00raw362,500원364,500원362,500원364,500원1,017
cmum4c3360r0310ivkiqki5cfstock-5m373220:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c3330r0210ivj0xvqm7p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 12:20:00raw351,500원351,500원351,000원351,500원412
72,157건 중 65,701–65,750← 이전1315 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬