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
cmum89kyb0rsj10ivvjeyzg4cstock-5m030200:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:202026-09-29 14:20:20cmum89ky70rsi10ivm1xtsyad1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 14:10:00raw52,600원52,700원52,600원52,700원515
cmum89ky20rsh10ivz2py5u21stock-5m015760:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:202026-09-29 14:20:20cmum89kxz0rsg10ivgufpef081
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 14:10:00raw30,050원30,100원29,950원30,050원15,158
cmum89kxu0rsf10ivjaqhi0x4stock-5m003550:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:202026-09-29 14:20:20cmum89kxq0rse10ivsdzv475w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:10:00raw109,600원109,900원109,400원109,900원2,554
cmum89kxl0rsd10ivv9p3lphqstock-5m034730:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:202026-09-29 14:20:20cmum89kxg0rsc10ivtf7r7cir1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:10:00raw579,000원580,000원578,000원580,000원870
cmum8me010ru510ivhelag08bstock-5m068270:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8mdzw0ru410iv53fwr05q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 14:10:00raw178,800원179,000원178,600원178,700원2,066
cmum89kwq0rsb10ivi3rv74mhstock-5m028260:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89kwm0rsa10ivuqox5csb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:10:00raw342,500원343,500원342,000원343,500원2,504
cmum89kwg0rs910ivo8dqqb0tstock-5m096770:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89kwc0rs810iv716q0s9y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 14:10:00raw146,200원146,900원146,100원146,700원11,703
cmum89kw70rs710iv6vohjngcstock-5m012330:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89kw30rs610iv10zd9kc71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:10:00raw365,000원366,500원365,000원365,500원1,147
cmum89kvx0rs510ivwqkm94b6stock-5m373220:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89kvu0rs410ivb2oby4o51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 14:10:00raw350,500원351,000원350,500원351,000원1,149
cmum89kvp0rs310ivpp8ar4zystock-5m207940:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89kvl0rs210ivdqe2zmdh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:10:00raw1,380,000원1,381,000원1,379,000원1,379,000원227
cmum89kvg0rs110iv51ch7qqwstock-5m055550:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89kvc0rs010ivumet8x8n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 14:10:00raw110,100원110,500원110,100원110,400원5,210
cmum89kv70rrz10ivgx8mpscastock-5m105560:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89kv30rry10ivg1ca5py81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 14:10:00raw172,300원172,700원172,300원172,700원5,991
cmum89kuy0rrx10ivb7exk5qsstock-5m000270:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89kuu0rrw10ivcq37ezsa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:10:00raw114,700원114,800원114,600원114,700원7,614
cmum89kup0rrv10ivmpoiralastock-5m005490:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89kul0rru10ivi96b0zqo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 14:10:00raw304,500원305,500원304,500원305,000원2,130
cmum89kue0rrt10iv0kolys5estock-5m051910:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89ku50rrs10iv3vanlzp11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 14:10:00raw250,000원251,000원250,000원250,500원1,523
cmum89ktp0rrr10iv4vfpieakstock-5m006400:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89ktf0rrq10ivg7jiyljv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 14:10:00raw507,500원510,000원507,000원508,000원3,870
cmum89ksy0rrp10iv3xp2qkoastock-5m035720:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89ksq0rro10ivywfae09b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:10:00raw33,500원33,500원33,450원33,500원13,794
cmum89ksb0rrn10ivnqp54ty5stock-5m035420:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89ks70rrm10ivkfi8jf921
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 14:10:00raw193,900원194,000원193,700원193,800원9,821
cmum89ks10rrl10iv5xci5xswstock-5m066570:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89krx0rrk10ivqdyqs4nf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 14:10:00raw212,000원212,000원211,500원212,000원3,864
cmum89krr0rrj10ivfcsj1r64stock-5m005380:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89krn0rri10ivuv03c4lt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:10:00raw345,000원345,500원345,000원345,500원4,003
cmum89krh0rrh10ivnoymnvzrstock-5m000660:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89krd0rrg10ivp5btdkrs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 14:10:00raw1,749,000원1,753,500원1,747,000원1,750,000원22,923
cmum8fyzp0rsr10ivhmt9o0rystock-5m005380:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fyzm0rsq10ivvvo6qelr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:15:00raw345,000원345,500원345,000원345,500원5,146
cmum8fyzy0rst10ivbse7dx37stock-5m066570:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fyzu0rss10ivlrr2fpao1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 14:15:00raw212,000원212,500원211,500원212,500원4,434
cmum8fz070rsv10iv64qh2x9nstock-5m035420:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fz030rsu10iv2ch9q98h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 14:15:00raw193,700원193,900원193,700원193,800원12,404
cmum8fz0f0rsx10ivxmgxz2a1stock-5m035720:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fz0c0rsw10ivesmrwq1v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:15:00raw33,450원33,500원33,450원33,500원7,937
cmum8fz0o0rsz10ivo6qfhw51stock-5m006400:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fz0k0rsy10ivizi1tedf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 14:15:00raw508,000원509,000원507,000원509,000원2,805
cmum8fz0x0rt110ivnl25i8l3stock-5m051910:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fz0t0rt010ivq0gq2c6k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 14:15:00raw250,500원251,000원250,000원250,500원1,948
cmum8fz160rt310iv6cuuoa1lstock-5m005490:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fz130rt210ivq2t6jlhg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 14:15:00raw305,000원305,500원304,500원304,500원1,700
cmum8fz1e0rt510ivsfvx6ni4stock-5m000270:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fz1b0rt410ivrluwjtfe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:15:00raw114,700원115,000원114,700원114,900원13,613
cmum8fz1n0rt710iv21iydf8pstock-5m105560:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fz1j0rt610ivbbkyxqsf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 14:15:00raw172,600원172,700원172,500원172,700원4,795
cmum8fz1w0rt910ivfhdc59tystock-5m055550:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fz1t0rt810ivrs5w7mhx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 14:15:00raw110,400원110,400원110,200원110,300원6,214
cmum8fz260rtb10ivvg52awvvstock-5m207940:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fz220rta10ivsskedkc01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:15:00raw1,379,000원1,379,000원1,377,000원1,377,000원222
cmum8fz2e0rtd10iv0w5tovcdstock-5m373220:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fz2b0rtc10ivwpamr5ge1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 14:15:00raw351,000원351,000원350,500원351,000원1,249
cmum8fz2n0rtf10ivezg2p8cdstock-5m012330:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fz2j0rte10ivc4d7lwb41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:15:00raw365,000원366,000원365,000원366,000원1,325
cmum8fz2w0rth10ivqfcz4944stock-5m096770:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fz2t0rtg10ivq5hy2oue1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 14:15:00raw146,700원146,800원146,000원146,000원8,697
cmum8fz350rtj10ivksj4g9rostock-5m028260:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fz320rti10ivxhns3go71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:15:00raw343,000원343,500원342,500원343,500원2,782
cmum8fz3e0rtl10ivqavvmhf6stock-5m015760:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fz3a0rtk10ivzy5fpb771
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 14:15:00raw30,100원30,100원30,000원30,050원9,359
cmum8fz3n0rtn10ivhejyz0rjstock-5m030200:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fz3j0rtm10ivi7t2lqlq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 14:15:00raw52,700원52,800원52,500원52,700원8,916
cmum8fz3w0rtp10ivz20cu49jstock-5m017670:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fz3s0rto10ivxsiocin61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 14:15:00raw85,200원85,500원85,100원85,500원6,544
cmum8fyzg0rsp10iv4duwnuavstock-5m000660:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fyzc0rso10ivkshtl1x61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 14:15:00raw1,751,000원1,752,000원1,748,000원1,749,000원32,392
cmum8fyz60rsn10ives1d4g7fstock-5m005930:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fyyv0rsm10ivzhesbaoa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:15:00raw271,250원271,500원270,500원271,000원160,057
cmum8me4k0rut10ivsz5rsfbfstock-5m003550:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me4g0rus10iv4zch201v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:15:00raw109,900원110,000원109,500원110,000원2,309
cmum8me400rup10iv3bjdsu3jstock-5m034730:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me3v0ruo10ivytldy4o21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:15:00raw580,000원580,000원578,000원580,000원881
cmum8me0e0ru710ivsx47mf7bstock-5m068270:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me080ru610iv8yu610j11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 14:15:00raw178,800원178,800원178,400원178,700원2,169
cmum8su510rvx10ivsh5yz8zastock-5m096770:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su4x0rvw10ivbz3v9tlb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 14:20:00raw146,100원146,300원145,800원146,000원7,209
cmum8mdxz0rtr10ivtx9b9zuostock-5m005930:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8mdxu0rtq10iv06bp68sp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:20:00raw271,250원271,250원270,500원270,500원110,035
cmum8mdy90rtt10ivelxvftrpstock-5m000660:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8mdy50rts10ivzg59piqw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 14:20:00raw1,749,500원1,750,000원1,747,000원1,750,000원24,337
cmum8mdyj0rtv10ivoqsey481stock-5m005380:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8mdyf0rtu10ivje05gfhs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:20:00raw345,000원345,500원345,000원345,000원5,528
cmum8mdys0rtx10ivuf0n7wxzstock-5m066570:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8mdyp0rtw10ivcgx5albj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 14:20:00raw212,500원212,500원212,000원212,250원2,123
cmum8mdz10rtz10iva63snuggstock-5m035720:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8mdyy0rty10iv7v2s51bw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:20:00raw33,500원33,500원33,450원33,500원5,394
72,157건 중 66,251–66,300← 이전1326 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬