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
cmum5eo2b0r8110ivpa2yizgustock-5m017670:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5eo280r8010ivdy4rlyen1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 12:50:00raw85,300원85,400원85,200원85,300원2,091
cmum5l3940r8d10iv0j73o356stock-5m035420:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3910r8c10ivekdnelg41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 12:50:00raw194,400원194,500원194,300원194,300원1,594
cmum5l3ax0r8r10iv5nxuqnc2stock-5m000270:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3at0r8q10ivzof78m7x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:50:00raw114,900원115,000원114,900원114,900원3,112
cmum5l3bm0r8x10ivvdnqo7n9stock-5m055550:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3bj0r8w10ivv5vu59l61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 12:55:00raw109,900원110,000원109,900원110,000원2,877
cmum5l3bd0r8v10ivlz328gxjstock-5m105560:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3bb0r8u10ivywzqb4ns1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 12:55:00raw172,700원173,000원172,600원172,900원4,899
cmum5l3b60r8t10ivxhw6dvczstock-5m000270:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3b20r8s10iv23zy423b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:55:00raw114,950원115,000원114,800원114,900원4,437
cmum5l3eg0r9h10ivnuyv6ttpstock-5m017670:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3ec0r9g10ivehjc8cb71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 12:55:00raw85,350원85,400원85,100원85,100원5,016
cmum5l3an0r8p10iveho9p4vhstock-5m005490:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3aj0r8o10iv0erjp4341
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:55:00raw304,500원305,000원304,500원304,500원1,297
cmum5l3dl0r9b10ivzp8be80kstock-5m003550:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3dh0r9a10ivt318lf1t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:55:00raw110,100원110,200원109,900원110,100원1,334
cmum5l3ae0r8n10ivblxvz85istock-5m068270:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3aa0r8m10iv299quebf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 12:55:00raw178,700원178,900원178,400원178,700원1,729
cmum5l3a40r8l10ivpwafu10ustock-5m051910:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3a00r8k10ivgbjkrixa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 12:55:00raw251,500원251,750원251,000원251,000원1,272
cmum5l3da0r9910ivygjede12stock-5m034730:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3d60r9810iv9yfn4gxh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:55:00raw578,000원579,000원576,000원576,000원823
cmum5l3e60r9f10iv1wdga4r5stock-5m030200:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3e20r9e10ivjp43dhzh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 12:55:00raw52,450원52,600원52,450원52,600원4,198
cmum5l39c0r8f10ivmwqhrsb1stock-5m035420:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3990r8e10iv3kj7vn501
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 12:55:00raw194,300원194,400원194,100원194,200원2,341
cmum5l39l0r8h10ivldkldgewstock-5m035720:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l39i0r8g10ivwk1716o61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 12:55:00raw33,550원33,600원33,500원33,550원19,394
cmum5l3cz0r9710ivyu7ur944stock-5m028260:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3cv0r9610ivdkmnqlzn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:55:00raw343,000원343,500원342,000원343,000원2,143
cmum5l39v0r8j10ivb5dh5udlstock-5m006400:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l39r0r8i10ivoc5zusgw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 12:55:00raw511,000원512,000원510,000원511,000원5,223
cmum5l38o0r8910ivtgzv6r8xstock-5m066570:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l38k0r8810ivanxzhv831
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 12:55:00raw212,750원213,000원212,000원212,500원5,493
cmum5l38f0r8710iv5mttvbpostock-5m005380:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l38b0r8610ivp9ut0xi81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:55:00raw347,000원347,000원346,500원346,500원1,869
cmum5l3860r8510ivexd0mmwkstock-5m000660:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3820r8410ivvmd9vsc61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 12:55:00raw1,759,000원1,760,000원1,757,000원1,758,000원23,226
cmum5l37w0r8310ivz4m3ls41stock-5m005930:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l37r0r8210iv3iopulyb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:55:00raw271,250원271,500원270,500원270,750원143,633
cmum5l3dv0r9d10ivqsxtq46zstock-5m015760:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3ds0r9c10ivggl2l28s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 12:55:00raw29,950원30,000원29,900원30,000원17,315
cmum5l3co0r9510ivt6emivpsstock-5m096770:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3cl0r9410ivywudx8p11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 12:55:00raw144,700원144,700원144,100원144,200원13,364
cmum5l3cf0r9310ivfwxhlwfnstock-5m012330:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3cb0r9210iv7aqr2j7t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:55:00raw364,500원365,000원364,000원364,500원1,233
cmum5l3c50r9110iv8plahxfustock-5m373220:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3c20r9010ivzfgcunuh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 12:55:00raw351,500원351,500원351,000원351,500원1,072
cmum5l3bw0r8z10ivj9seycjsstock-5m207940:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3bs0r8y10ivfsbmoza01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:55:00raw1,370,000원1,372,000원1,370,000원1,371,000원213
cmum5rlx80r9l10ivuivkgp71stock-5m000660:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rlx40r9k10ivau9k9mgf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 13:00:00raw1,758,000원1,759,000원1,751,000원1,752,000원36,853
cmum5rlxr0r9p10ivwuwzv767stock-5m066570:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rlxn0r9o10iv16cdacz51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 13:00:00raw212,250원212,500원211,500원211,500원6,968
cmum5rly00r9r10ivswqdn5asstock-5m035420:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rlxw0r9q10ivztxepxkb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 13:00:00raw194,200원194,300원194,100원194,100원2,061
cmum5rly90r9t10ivo25jfnmzstock-5m035720:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rly60r9s10ivd98urw1y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:00:00raw33,600원33,600원33,500원33,550원6,471
cmum5rlz90ra110iv8envks3wstock-5m005490:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rlz50ra010ivvpfiwlk81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:00:00raw304,500원305,000원304,000원304,500원2,549
cmum5rlyz0r9z10ivqbl5jmc2stock-5m068270:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rlyv0r9y10ivk5mjg5941
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 13:00:00raw178,700원178,700원178,100원178,300원3,214
cmum5rlyq0r9x10ivuwm3ceccstock-5m051910:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rlyn0r9w10iv7kx4b4ka1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 13:00:00raw251,000원251,500원251,000원251,000원560
cmum5rlyh0r9v10ivaq9qyb4ystock-5m006400:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rlye0r9u10ivrmb32n881
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 13:00:00raw511,000원512,000원510,000원511,000원2,317
cmum5rlwy0r9j10ivxqz6epowstock-5m005930:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rlwl0r9i10ivejsl9w1k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:00:00raw270,750원271,500원270,000원270,500원129,424
cmum5rm2u0rar10ivd3d7js6gstock-5m017670:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rm2q0raq10ivhjtu32qw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 13:00:00raw85,200원85,300원85,100원85,300원5,149
cmum5rm2l0rap10ivd51y2phcstock-5m030200:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rm2i0rao10iveum3hq1e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 13:00:00raw52,600원52,700원52,400원52,500원3,001
cmum5rm2c0ran10iv7heg64d0stock-5m015760:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rm290ram10iv47rny77s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 13:00:00raw29,950원30,000원29,900원29,950원4,803
cmum5rm230ral10ivfausbltzstock-5m003550:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rm200rak10ivw8dkndr21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:00:00raw110,100원110,100원109,800원109,900원1,593
cmum5rm1p0raj10ivivh96f2ystock-5m034730:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rm1k0rai10iv6lje8le61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:00:00raw577,000원577,000원575,000원575,000원582
cmum5rm1d0rah10ivh2nlx860stock-5m028260:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rm190rag10ivudfqifhp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:00:00raw342,500원343,500원342,000원343,000원2,571
cmum5rm130raf10ivf67df4brstock-5m096770:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rm0y0rae10iv8qgc22ib1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 13:00:00raw144,100원144,800원144,100원144,800원4,229
cmum5rm0t0rad10ivmh0a4oc1stock-5m012330:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rm0p0rac10iv8todwgqp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:00:00raw364,000원365,000원363,500원364,000원1,663
cmum5rm0j0rab10ivv8qutdqkstock-5m373220:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rm0g0raa10iv0jp676vp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 13:00:00raw351,500원351,500원351,000원351,500원828
cmum5rm0a0ra910ivag08eumxstock-5m207940:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rm070ra810ivfnvfr5qr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:00:00raw1,370,000원1,371,000원1,368,000원1,370,000원398
cmum5rm010ra710iv6s59hh40stock-5m055550:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rlzx0ra610iv2jfpxt0l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 13:00:00raw109,900원110,300원109,900원110,300원9,541
cmum5rlzr0ra510iv7l4nn5svstock-5m105560:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rlzo0ra410ivxpgj6ao61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 13:00:00raw172,800원173,000원172,500원172,900원7,908
cmum5rlzi0ra310ivbkh2a6qgstock-5m000270:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rlze0ra210ivjna58z1t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:00:00raw114,800원115,000원114,700원114,900원13,339
cmum5rlxh0r9n10iv4ulvllp7stock-5m005380:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rlxe0r9m10iv1jh6e97t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:00:00raw346,500원347,000원346,000원346,500원2,227
cmum5xy0x0rbv10iv679olqqzstock-5m030200:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xy0t0rbu10ivsi2pzdiq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 13:05:00raw52,400원52,500원52,400원52,500원624
72,157건 중 65,901–65,950← 이전1319 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬