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
cmum70j3v0riv10iv87t1ac0nstock-5m000270:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j3s0riu10ivggtcss941
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:35:00raw114,900원115,000원114,900원114,900원3,987
cmum76yh90rjx10ivwot0pqrbstock-5m035420:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:50:172026-09-29 13:50:17cmum76yh60rjw10iv7m1qy70y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 13:35:00raw194,400원194,500원194,300원194,300원1,641
cmum70j7g0rjl10iv46godcymstock-5m017670:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j7d0rjk10ivqnen8aka1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 13:35:00raw85,300원85,400원85,200원85,300원5,319
cmum70j770rjj10ivbwp9ffzgstock-5m030200:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j740rji10ivi9tj70fe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 13:35:00raw52,500원52,700원52,400원52,500원1,273
cmum70j6o0rjf10ivt3kn07nsstock-5m003550:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j6k0rje10iv12fsgo7x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:35:00raw109,900원110,000원109,700원109,850원2,054
cmum70j6y0rjh10iv3khiuv6mstock-5m015760:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j6u0rjg10ivt6gy8xbo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 13:35:00raw30,050원30,100원29,950원30,000원16,025
cmum70j550rj310ivykbdrr1dstock-5m373220:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j510rj210iv7tq71uvg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 13:35:00raw351,500원352,000원351,500원351,500원998
cmum70j4f0riz10ivgbl2e982stock-5m055550:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j4b0riy10iv79os9cpj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 13:35:00raw110,300원110,400원110,100원110,200원8,005
cmum70j4v0rj110ivcgfohr5estock-5m207940:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j4r0rj010ivz3o0ak4w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:35:00raw1,376,000원1,376,000원1,373,000원1,375,000원236
cmum70j450rix10ivyuqywla9stock-5m105560:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j410riw10ivoclsba7g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 13:35:00raw172,700원173,000원172,600원172,700원6,920
cmum76yje0rkd10ivuzyc5czystock-5m207940:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76yja0rkc10iv5jd7e0w61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:40:00raw1,375,000원1,378,000원1,375,000원1,377,000원241
cmum76yfx0rjn10ivohue0dg5stock-5m005930:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:172026-09-29 13:50:17cmum76yff0rjm10ivwpderkxa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:40:00raw271,000원271,500원270,500원270,750원139,158
cmum76yg80rjp10ivb9cobkhustock-5m000660:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:172026-09-29 13:50:17cmum76yg40rjo10ivw6o80z0w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 13:40:00raw1,755,000원1,756,000원1,752,000원1,753,000원21,770
cmum76ygj0rjr10ivvdbu01q1stock-5m005380:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:172026-09-29 13:50:17cmum76yge0rjq10ivvui4y5yv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:40:00raw346,000원346,000원345,500원345,500원3,366
cmum76ygt0rjt10ivq0df2hcnstock-5m066570:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:172026-09-29 13:50:17cmum76ygp0rjs10iv89t9jquf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 13:40:00raw212,500원213,000원212,500원213,000원2,132
cmum76yhj0rjz10ivzqh3ic4dstock-5m035420:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76yhd0rjy10iv3o8d4o5b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 13:40:00raw194,300원194,400원194,300원194,300원2,384
cmum76yhs0rk110ivbhx62elgstock-5m035720:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76yho0rk010ivrwiks5yq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:40:00raw33,550원33,550원33,450원33,450원17,328
cmum76yi10rk310iv9nvjowvnstock-5m006400:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76yhy0rk210iv71ybebel1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 13:40:00raw510,000원510,000원507,000원509,000원3,235
cmum76yic0rk510ivu8xgok3jstock-5m005490:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76yi70rk410iv3ww2h7e01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:40:00raw305,000원305,500원304,500원305,500원2,192
cmum76yil0rk710iv1saozpa7stock-5m000270:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76yii0rk610ivnwu18ufl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:40:00raw114,900원115,000원114,900원114,900원4,157
cmum76yiv0rk910iv936hkxb9stock-5m105560:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76yir0rk810ivrwnag7az1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 13:40:00raw172,600원172,700원172,600원172,700원4,918
cmum76yj40rkb10ivupzzdtiostock-5m055550:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76yj00rka10ivfg7or1kf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 13:40:00raw110,200원110,200원110,100원110,100원2,158
cmum76yjn0rkf10ivmf5e2nuvstock-5m373220:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76yjj0rke10iv585k9lnl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 13:40:00raw351,500원352,000원351,500원352,000원861
cmum76yjw0rkh10iv8bdy1mb7stock-5m012330:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76yjs0rkg10ivfzbdplzp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:40:00raw366,000원366,500원365,500원365,750원916
cmum76yk60rkj10ivckj3lpdestock-5m096770:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76yk20rki10ivsuh10v2j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 13:40:00raw145,800원146,000원145,700원145,700원3,014
cmum76ykf0rkl10ivgvs05f8mstock-5m028260:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76ykb0rkk10ivec7aih611
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:40:00raw343,500원345,000원343,500원343,500원3,694
cmum76yko0rkn10ivxr7repxastock-5m034730:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76ykl0rkm10iv3ycel4b11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:40:00raw579,000원580,000원578,000원578,000원986
cmum76ykx0rkp10ivarz56vyostock-5m003550:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76ykt0rko10ivd6uvmv5q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:40:00raw109,850원109,900원109,600원109,800원2,775
cmum76yl70rkr10ivyv85k9pvstock-5m015760:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76yl30rkq10ivy93wn2dj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 13:40:00raw30,000원30,100원29,950원29,950원13,083
cmum76ylf0rkt10ivy96p5u52stock-5m030200:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76ylc0rks10ivxf2ti34j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 13:40:00raw52,600원52,600원52,500원52,500원434
cmum76ylp0rkv10ivavdqhsvustock-5m017670:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76yll0rku10iv8dfx3et91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 13:40:00raw85,300원85,400원85,100원85,200원7,130
cmum7de9b0rlb10iv9hg5odaostock-5m051910:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7de970rla10ivowup97jc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 13:40:00raw251,500원252,000원251,500원252,000원510
cmum7de9x0rlf10ivkji6pgnvstock-5m068270:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7de9t0rle10ivx1iw0ghi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 13:40:00raw178,700원178,800원178,550원178,700원1,595
cmum7de800rl510ivs0i6lgs3stock-5m035420:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7de7u0rl410ivp1in06d01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 13:45:00raw194,300원194,400원194,200원194,300원2,620
cmum7dedf0rm710ivn0x26897stock-5m030200:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7dedc0rm610ivwouhcpdx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 13:45:00raw52,600원52,600원52,500원52,500원1,765
cmum7ded60rm510ivf01kqv31stock-5m015760:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7ded20rm410ivldyjg7ed1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 13:45:00raw30,000원30,050원29,950원30,050원9,638
cmum7decw0rm310ivqrw83z0rstock-5m003550:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7decs0rm210ivj0lom08a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:45:00raw109,800원109,900원109,400원109,400원4,096
cmum7decn0rm110ivme8qefgnstock-5m034730:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7deck0rm010iv9fm4hfsw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:45:00raw579,000원579,000원576,000원577,000원820
cmum7dece0rlz10ivuj3fu2bwstock-5m028260:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7decb0rly10ivkbdzkvdz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:45:00raw343,500원344,000원343,000원344,000원1,343
cmum7dec50rlx10iv2iii96g8stock-5m096770:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7dec10rlw10ivjgt4x5401
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 13:45:00raw145,800원145,800원145,100원145,400원5,013
cmum7debw0rlv10iv37m1u0a1stock-5m012330:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7debs0rlu10ivmmcjinhp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:45:00raw366,000원366,000원365,000원365,500원1,240
cmum7debn0rlt10iv2saw349kstock-5m373220:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7debk0rls10ivz0ikz4m91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 13:45:00raw351,500원352,000원351,500원352,000원1,186
cmum7debe0rlr10ivjx1mrasystock-5m207940:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7deba0rlq10ivkwkiq1lq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:45:00raw1,378,000원1,378,000원1,375,000원1,376,000원318
cmum7deb40rlp10iv0ihg4qabstock-5m055550:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7deb10rlo10ivdl8ewtqw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 13:45:00raw110,200원110,200원110,100원110,200원3,054
cmum7deav0rln10ivf4mnvmbqstock-5m105560:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7deas0rlm10iv5x7t4ejb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 13:45:00raw172,600원172,700원172,400원172,400원4,062
cmum7dean0rll10iv5qlikzmastock-5m000270:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7deak0rlk10ivq00tg8e81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:45:00raw115,000원115,000원114,900원115,000원5,644
cmum7deaf0rlj10ivvdbb6h6nstock-5m005490:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7deab0rli10ivfl3z3ar81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:45:00raw305,500원305,500원304,500원304,500원723
cmum7dea60rlh10ivbtc6185pstock-5m068270:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7dea20rlg10ivzzkly0wp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 13:45:00raw178,700원178,800원178,450원178,600원1,854
cmum7de710rl110ivmuz7ysvdstock-5m005380:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7de6w0rl010iv21whbrl11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:45:00raw345,500원346,000원345,500원345,500원6,086
cmum7de9l0rld10iv4b7g7lkustock-5m051910:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7de9h0rlc10ivblwa6k941
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 13:45:00raw251,500원252,000원250,500원251,000원1,833
72,157건 중 66,101–66,150← 이전1323 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬