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
cmum9oz220s2p10iv7nbd6jcostock-5m003550:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oz1y0s2o10ive4hgmdb41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:50:00raw110,100원110,700원109,500원110,600원4,666
cmum9oz2b0s2r10ivq0yzn0zrstock-5m015760:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oz280s2q10ivo4bgy4li1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 14:50:00raw29,975원30,000원29,900원29,900원42,347
cmum9oz2l0s2t10ivvcj43jllstock-5m030200:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oz2h0s2s10iv8f81ogfb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 14:50:00raw52,700원52,800원52,500원52,600원6,205
cmum9oz2v0s2v10ivps32xuaostock-5m017670:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oz2s0s2u10ivp00wqlw51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 14:50:00raw85,500원85,800원85,300원85,700원10,874
cmum9oywn0s1l10ivxci1hjv9stock-5m000660:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oywj0s1k10ivljkmu5o91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 14:50:00raw1,746,000원1,756,000원1,746,000원1,753,000원29,566
cmum9vfgq0s2z10ivj5kdejglstock-5m000660:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:182026-09-29 15:05:18cmum9vfgm0s2y10ivhcmm69cn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 14:55:00raw1,753,500원1,759,000원1,753,000원1,757,000원29,894
cmum9vfh00s3110iv2l57kd1ystock-5m005380:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:182026-09-29 15:05:18cmum9vfgw0s3010iv6zkwrhg21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:55:00raw346,500원347,000원345,500원346,500원5,810
cmum9vfh90s3310iv41qy7zrestock-5m066570:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfh60s3210iv6qu5zpgu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 14:55:00raw212,000원213,000원212,000원212,500원7,806
cmum9vfhi0s3510ivysgau1bnstock-5m035720:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfhf0s3410ive47z8zln1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:55:00raw33,450원33,500원33,450원33,500원6,754
cmum9vfhr0s3710ivsrjjsk0xstock-5m006400:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfho0s3610iv7x7s8ucq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 14:55:00raw507,000원508,000원506,000원508,000원6,687
cmum9vfi00s3910ivltscwyx9stock-5m051910:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfhw0s3810ivsv82r8k41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 14:55:00raw248,000원249,000원248,000원248,500원5,779
cmum9vfia0s3b10ivlgph70ttstock-5m068270:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfi60s3a10iviw5u1rl41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 14:55:00raw178,150원178,500원178,000원178,100원2,974
cmum9vfik0s3d10ivbixiekkrstock-5m005490:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfig0s3c10ivu21dhpo71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 14:55:00raw303,000원304,000원303,000원303,000원5,499
cmum9vfiv0s3f10ive8kr51eystock-5m000270:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfir0s3e10ivs1n6hrg71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:55:00raw115,300원115,500원115,300원115,400원10,284
cmum9vfj40s3h10ivibmzmibjstock-5m105560:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfj10s3g10ivgi74fzn51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 14:55:00raw172,500원172,600원172,500원172,600원5,010
cmum9vfjd0s3j10ivpc0fejmdstock-5m055550:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfja0s3i10ivv5cmi1lw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 14:55:00raw110,300원110,400원110,200원110,300원5,191
cmum9vfjn0s3l10ivztm2i6ntstock-5m207940:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfjj0s3k10iv7uzzk8yc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:55:00raw1,378,500원1,379,000원1,378,000원1,378,000원240
cmum9vfjx0s3n10ivadmlssk1stock-5m373220:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfjt0s3m10ivnuv63amf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 14:55:00raw349,000원350,500원349,000원350,000원8,040
cmum9vfke0s3p10iv5sxz4gblstock-5m012330:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfkb0s3o10ivughy4jgv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:55:00raw366,000원366,000원365,000원365,500원2,409
cmum9vfkn0s3r10ivorr2fh29stock-5m096770:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfkk0s3q10iv5zq9mhit1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 14:55:00raw145,500원145,900원145,300원145,700원10,102
cmum9vfky0s3t10iv84l0rmtwstock-5m028260:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfkt0s3s10ivewaf63pd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:55:00raw343,000원343,500원343,000원343,000원2,147
cmum9vfl80s3v10ivpm39qcfvstock-5m034730:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfl40s3u10ivdkfx5q3y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:55:00raw578,000원579,000원577,000원579,000원1,606
cmum9vflh0s3x10iv0bxesztcstock-5m003550:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfld0s3w10ivuzdaqdfh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:55:00raw110,600원110,900원110,100원110,700원3,870
cmum9vflr0s3z10ivnqbos8vustock-5m015760:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfln0s3y10iv58jwv34a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 14:55:00raw29,900원29,950원29,900원29,900원32,607
cmum9vfm00s4110ivtpzgy91dstock-5m030200:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vflx0s4010ivaj2znef41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 14:55:00raw52,600원52,700원52,500원52,700원2,281
cmum9vfm90s4310ivxa6ljsxhstock-5m017670:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfm60s4210ivoadpdq5c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 14:55:00raw85,800원86,000원85,700원85,900원17,811
cmuma1vvg0s4d10ivg93devx8stock-5m035420:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vvd0s4c10ivw1g4krte1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 14:55:00raw193,700원193,900원193,600원193,600원5,615
cmum9vfgf0s2x10ivnnwxpixdstock-5m005930:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:182026-09-29 15:05:18cmum9vfg20s2w10iv77ktqtbb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:55:00raw270,500원271,000원270,000원270,500원107,850
cmuma1vux0s4910ivoq67hjuwstock-5m005380:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vut0s4810ivvmavvj7b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 15:00:00raw346,500원347,500원345,500원347,000원11,602
cmuma1vv70s4b10iv0353mqi7stock-5m066570:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vv30s4a10ive4pdkyr41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 15:00:00raw212,250원213,000원212,000원212,500원3,973
cmuma1vvp0s4f10ivd8f9o47qstock-5m035420:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vvl0s4e10iv43y2tt911
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 15:00:00raw193,600원193,900원193,600원193,800원8,738
cmuma1vvx0s4h10ivbvzm4hgostock-5m035720:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vvu0s4g10ivuldwst4d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 15:00:00raw33,500원33,500원33,450원33,500원8,683
cmuma1vw70s4j10ivch95kefvstock-5m006400:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vw30s4i10ivv88a3zec1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 15:00:00raw508,000원510,000원507,000원510,000원6,789
cmuma1vwh0s4l10iv6yzq1h20stock-5m051910:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vwd0s4k10ivwhm4lg4t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 15:00:00raw249,000원249,000원248,000원248,500원5,180
cmuma1vwq0s4n10ivjyko07rkstock-5m068270:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vwm0s4m10iv54uqp5bj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 15:00:00raw178,050원178,600원178,000원178,400원3,471
cmuma1vx00s4p10ivayg23cvjstock-5m005490:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vww0s4o10iv0xk8sb4e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 15:00:00raw303,500원304,500원303,000원303,500원5,242
cmuma1vx90s4r10ivc2frn2m6stock-5m000270:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vx50s4q10ivavbiskzj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 15:00:00raw115,400원115,500원115,300원115,300원15,518
cmuma1vxi0s4t10ivvlqs9to6stock-5m105560:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vxe0s4s10ivp7iavwi81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 15:00:00raw172,500원172,600원172,400원172,500원8,448
cmuma1vxr0s4v10ivqmiwatfvstock-5m055550:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vxn0s4u10ivoi5qw7ye1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 15:00:00raw110,250원110,300원110,100원110,200원3,920
cmuma1vy10s4x10ivbl1s4vohstock-5m207940:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vxx0s4w10ivtddrkfmm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 15:00:00raw1,378,000원1,380,000원1,378,000원1,380,000원497
cmuma1vyd0s4z10ivzbv0pz4wstock-5m373220:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vy80s4y10ivhbzoxncm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 15:00:00raw350,000원350,500원349,500원350,500원6,048
cmuma1vyo0s5110ivwg5nzwkzstock-5m012330:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vyk0s5010ivs7e37anq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 15:00:00raw365,000원366,500원365,000원365,500원4,941
cmuma1vyx0s5310ivk6ipd4zvstock-5m096770:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vyt0s5210ivy1du7l0w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 15:00:00raw145,800원146,000원145,500원145,600원11,648
cmuma1vz70s5510ivf84dqznzstock-5m028260:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vz30s5410ivbn1qs16u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 15:00:00raw343,000원344,000원343,000원343,500원5,267
cmuma1vzg0s5710ivsg1qqg47stock-5m034730:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vzc0s5610ivycek92c01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 15:00:00raw578,000원580,000원578,000원579,000원1,864
cmuma1vzq0s5910ivx5ocmqbjstock-5m003550:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vzm0s5810ivq927hbtt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 15:00:00raw110,700원110,900원110,200원110,700원4,333
cmuma1w000s5b10ivpwcvjflhstock-5m015760:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vzw0s5a10iv7fh4svoa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 15:00:00raw29,900원30,000원29,900원29,950원26,954
cmuma1w090s5d10ivve3vweo2stock-5m030200:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1w060s5c10ivz0q8snk81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 15:00:00raw52,700원52,700원52,500원52,600원2,048
cmuma1w0j0s5f10ivgtchbecrstock-5m017670:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1w0f0s5e10iv94a6cmo71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 15:00:00raw85,900원86,100원85,800원85,900원6,012
cmuma1vub0s4510iv7qwjowa3stock-5m005930:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vu40s4410iva3oxens81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 15:00:00raw270,250원271,500원270,250원271,250원158,729
72,157건 중 66,451–66,500← 이전1330 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬