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
cmum4p0bz0r2f10ivg430wbclstock-5m000270:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0bv0r2e10ivps9wtjfm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:30:00raw114,900원115,000원114,700원115,000원6,695
cmum4p0bo0r2d10ivrn26a1zastock-5m005490:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0bl0r2c10ivl4cw7h9l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:30:00raw305,000원305,500원305,000원305,500원1,308
cmum4p0bf0r2b10ivux0axbumstock-5m068270:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0bc0r2a10ivn6y01jpy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 12:30:00raw177,700원178,300원177,700원178,200원2,567
cmum4p0b60r2910ivslfho457stock-5m051910:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0b30r2810ivyoxzd32f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 12:30:00raw251,000원251,500원251,000원251,500원536
cmum4p0ax0r2710ivs7zoj0agstock-5m006400:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0at0r2610ivup2lopbg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 12:30:00raw512,000원512,000원511,000원512,000원2,088
cmum4p0ao0r2510iv9rp2cqbsstock-5m035720:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0aj0r2410ivk4vyki2v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 12:30:00raw33,550원33,600원33,550원33,600원2,585
cmum4p0ad0r2310ivl5ptkigbstock-5m035420:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0a90r2210iv14wsthoi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 12:30:00raw194,100원194,200원194,000원194,200원3,748
cmum4p0a30r2110ivdfhhukjzstock-5m066570:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p09y0r2010ivdey9sak81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 12:30:00raw212,500원213,000원212,000원213,000원5,656
cmum4p09s0r1z10iv5txxqwdkstock-5m005380:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p09n0r1y10ivlysmaycf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:30:00raw347,000원347,500원346,000원347,500원3,159
cmum4p09c0r1x10ivtt9kt29dstock-5m000660:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0950r1w10ivhpgpi0d21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 12:30:00raw1,763,000원1,765,000원1,762,000원1,763,000원16,827
cmum4p08t0r1v10ivzhf154uwstock-5m005930:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p08d0r1u10iv2dc42ffi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:30:00raw272,000원272,500원271,500원272,250원106,770
cmum4vda60r3b10ivl7qchwp2stock-5m066570:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vda30r3a10ivve1gyaqi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 12:35:00raw212,500원213,500원212,500원213,500원4,037
cmum4vdae0r3d10iv14j6onrlstock-5m035420:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vdab0r3c10iv9ww266h01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 12:35:00raw194,100원194,300원194,100원194,200원2,259
cmum4vdao0r3f10ivjare6t5nstock-5m035720:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vdak0r3e10ivr170hl5x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 12:35:00raw33,600원33,650원33,550원33,600원7,404
cmum4vdax0r3h10ivo2v6rg8astock-5m006400:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vdau0r3g10ivl1osdlav1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 12:35:00raw511,000원512,000원511,000원511,000원1,649
cmum4vdb70r3j10ivj06acivrstock-5m051910:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vdb30r3i10iv732s5njw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 12:35:00raw251,000원251,500원251,000원251,000원503
cmum4vdbg0r3l10ivs25wiz61stock-5m068270:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vdbc0r3k10ivnognkago1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 12:35:00raw178,200원178,900원178,100원178,800원5,847
cmum4vdbq0r3n10iv04o3ddclstock-5m005490:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vdbm0r3m10ivz110q5ai1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:35:00raw305,000원305,500원304,500원304,500원4,636
cmum51u0i0r4t10iv3a8amnssstock-5m000270:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51u0e0r4s10iv9ocmnnz91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:35:00raw114,900원115,300원114,700원115,200원7,987
cmum4vdbz0r3p10ivw4kfjthgstock-5m105560:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vdbv0r3o10iv2i02zi801
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 12:35:00raw172,700원172,800원172,600원172,800원3,949
cmum4vdc90r3r10ivfapn53postock-5m055550:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vdc50r3q10ivxmr2cwx01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 12:35:00raw110,000원110,000원109,900원109,900원2,733
cmum4vdcj0r3t10ivpelr2f04stock-5m207940:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vdcf0r3s10ivxl9044ra1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:35:00raw1,371,000원1,375,000원1,370,000원1,371,000원464
cmum4vd9e0r3510ivonszvsz0stock-5m005930:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vd990r3410iv4h0axfg71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:35:00raw272,250원272,500원271,500원272,250원75,068
cmum4vdcr0r3v10ivoru4k3vrstock-5m373220:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vdco0r3u10iv641w24om1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 12:35:00raw351,500원351,500원351,000원351,500원599
cmum4vdd00r3x10ivz08rwbp1stock-5m012330:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vdcx0r3w10iviq9vzvsz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:35:00raw364,500원365,000원363,500원364,500원822
cmum4vdd90r3z10iv256ry4htstock-5m096770:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vdd60r3y10ivoc0a2cvf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 12:35:00raw145,200원145,200원145,000원145,200원6,475
cmum4vddi0r4110iv1u155jhbstock-5m028260:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vddf0r4010ivlh1w0sp71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:35:00raw344,000원345,000원344,000원345,000원1,665
cmum4vddr0r4310ivxr5cox16stock-5m034730:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vddn0r4210iv08wr7kjb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:35:00raw580,000원580,000원579,000원579,000원616
cmum4vde10r4510ivna01z3wpstock-5m003550:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vddx0r4410ive1ehxj9f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:35:00raw110,300원110,400원110,100원110,400원1,227
cmum4vdeb0r4710iv7mtikn08stock-5m015760:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vde70r4610ivkw6wd3cx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 12:35:00raw30,000원30,000원29,950원29,950원6,026
cmum51u3p0r5h10ivkjcxzdvvstock-5m030200:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51u3m0r5g10ivrfrdtxis1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 12:35:00raw52,600원52,600원52,400원52,500원945
cmum4vdel0r4910ivr2yb565tstock-5m017670:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vdeh0r4810ivpd6b8x621
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 12:35:00raw85,200원85,300원85,100원85,200원4,761
cmum4vd9o0r3710iv6gz72tv7stock-5m000660:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vd9k0r3610iv1uyy9n8q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 12:35:00raw1,764,000원1,766,000원1,762,000원1,766,000원20,788
cmum4vd9x0r3910iv7qla5ymhstock-5m005380:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vd9u0r3810ivd19ebimk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:35:00raw347,000원348,000원347,000원347,500원2,203
cmum51u1l0r5110ivx5kh62l8stock-5m207940:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51u1h0r5010iv6ejihqlu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:40:00raw1,371,000원1,375,000원1,371,000원1,373,000원410
cmum51tx30r4b10iv3xq5c0uestock-5m005930:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51twv0r4a10iv3crhzrwx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:40:00raw272,500원273,500원272,000원272,750원109,665
cmum51txq0r4d10iv0rhiqif9stock-5m000660:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51txj0r4c10ivavss9vde1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 12:40:00raw1,765,000원1,770,000원1,763,000원1,766,000원22,111
cmum51tya0r4f10ivkbawcqecstock-5m005380:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51ty40r4e10ivgxujgwik1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:40:00raw347,750원348,000원347,500원348,000원940
cmum51tyo0r4h10iv3a3bfd2zstock-5m066570:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51tyj0r4g10iva5pzz4uu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 12:40:00raw213,000원213,500원213,000원213,500원1,743
cmum51tz20r4j10ivbgx33mj1stock-5m035420:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51tyx0r4i10ivbcxrio4c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 12:40:00raw194,200원194,600원194,100원194,600원4,880
cmum51tzg0r4l10ivldc9ofq8stock-5m035720:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51tzb0r4k10ivrqjs12te1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 12:40:00raw33,650원33,700원33,600원33,700원6,838
cmum51tzq0r4n10ivcbdkeympstock-5m006400:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51tzm0r4m10iv2jph3xoo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 12:40:00raw511,000원514,000원511,000원513,000원2,518
cmum51u000r4p10ivkho8rcy9stock-5m051910:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51tzw0r4o10ivn8oxslay1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 12:40:00raw251,500원251,500원251,000원251,000원968
cmum51u090r4r10ivfh9qrf90stock-5m068270:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51u050r4q10iv9rbs0muw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 12:40:00raw178,800원178,800원178,500원178,600원2,112
cmum51u0r0r4v10ivxcvj5i87stock-5m000270:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51u0n0r4u10ivu4x99xaa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:40:00raw115,200원115,300원115,100원115,200원6,503
cmum51u110r4x10ivwazo2u3tstock-5m105560:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51u0x0r4w10ivf4xfoo2j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 12:40:00raw172,700원172,900원172,700원172,800원3,641
cmum51u1b0r4z10ivd2cl1j5sstock-5m055550:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51u170r4y10iv4zikmefg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 12:40:00raw110,000원110,000원109,900원110,000원3,062
cmum51u1u0r5310iv7by4ghwlstock-5m373220:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51u1q0r5210ivibujketk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 12:40:00raw351,500원352,250원351,000원352,000원4,315
cmum51u240r5510ivysiowlifstock-5m012330:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51u1z0r5410iv295e8yie1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:40:00raw364,500원365,000원364,500원364,500원951
cmum51u2e0r5710ivkmcjqzbestock-5m096770:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51u2a0r5610iv7f45xzc11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 12:40:00raw145,100원145,200원144,500원144,600원14,103
72,157건 중 65,801–65,850← 이전1317 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬