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
cmum6hanz0rfl10ivdviuhohtstock-5m034730:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hanv0rfk10ivzqxqssz21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:15:00raw576,000원579,000원575,000원579,000원745
cmum6aspu0reh10ivnabfgs66stock-5m017670:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6aspq0reg10iv96lfnbx71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 13:15:00raw85,000원85,400원85,000원85,400원6,835
cmum6aspl0ref10iv1lcv21jnstock-5m030200:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6aspi0ree10ivq6ilhafd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 13:15:00raw52,400원52,500원52,400원52,500원392
cmum6aspd0red10ivf7di3tgustock-5m015760:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6asp90rec10iv5kslvjbz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 13:15:00raw30,000원30,100원29,950원30,050원12,124
cmum6asp40reb10ivopjulk8pstock-5m003550:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6asp00rea10ivslr4cbez1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:15:00raw110,000원110,100원109,800원110,100원777
cmum6asov0re910iv6gx9olrfstock-5m028260:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6asor0re810ivo7a7oqf11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:15:00raw342,500원344,000원342,500원344,000원2,741
cmum6askp0rdd10ivopfgt6xustock-5m005930:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6askk0rdc10iv1xuzvqii1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:15:00raw270,250원271,000원270,000원270,750원135,834
cmum6asl00rdf10ivoojtez30stock-5m000660:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6askw0rde10ivrxnwk3q01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 13:15:00raw1,751,000원1,756,000원1,750,000원1,755,000원20,517
cmum6asom0re710ivn7mwt97dstock-5m096770:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6asoi0re610iv2k5hogv81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 13:15:00raw145,400원145,800원145,100원145,700원4,305
cmum6asoc0re510ivf56h82xwstock-5m012330:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6aso80re410iv5zllkwpr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:15:00raw365,000원366,000원364,500원366,000원1,692
cmum6aso30re310ivb3crc03ostock-5m373220:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6aso00re210iva86ngoez1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 13:15:00raw351,000원351,500원351,000원351,500원559
cmum6asnu0re110ivdxmcdjfostock-5m207940:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6asnq0re010ivrxrstjtz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:15:00raw1,373,000원1,375,000원1,371,000원1,374,000원257
cmum6asnl0rdz10ivuxv4p6t6stock-5m055550:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6asnh0rdy10iv7kyynfdx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 13:15:00raw110,200원110,400원110,100원110,200원4,784
cmum6asnc0rdx10iv0iexxqrkstock-5m105560:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6asn80rdw10ivq7ylielg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 13:15:00raw172,800원173,100원172,800원173,000원8,525
cmum6asn20rdv10ivwsghh02ystock-5m000270:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6asmy0rdu10ivgxx4kv5v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:15:00raw114,900원115,000원114,900원115,000원3,288
cmum6asms0rdt10iv4fn29qg7stock-5m005490:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6asmp0rds10iv71q0w10r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:15:00raw304,500원305,000원304,000원304,500원2,070
cmum6asl90rdh10ivp4svjx75stock-5m005380:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6asl50rdg10ivc4y3d9nr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:15:00raw346,000원346,500원346,000원346,000원2,466
cmum6aslr0rdl10iv68livqq0stock-5m035420:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6aslo0rdk10iv8xipqcu81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 13:15:00raw194,150원194,400원194,100원194,400원1,892
cmum6hap70rfv10ivp1z3nj8istock-5m017670:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hap30rfu10ivujf0va4f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 13:20:00raw85,300원85,500원85,300원85,500원3,662
cmum6hah30ret10ivjxpaur6sstock-5m035720:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hagz0res10iv8w7vhf1u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:20:00raw33,500원33,550원33,450원33,500원7,868
cmum6hagt0rer10ivzudz3qmkstock-5m035420:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hagp0req10ivj85j49fr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 13:20:00raw194,400원194,400원194,300원194,350원1,541
cmum6hagj0rep10ivb1gyh4ipstock-5m066570:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hagg0reo10ivblhvr6ef1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 13:20:00raw213,000원213,000원212,500원212,500원2,240
cmum6haga0ren10iv6q1zruaestock-5m005380:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hag60rem10ivpg79gbff1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:20:00raw346,500원346,500원346,000원346,500원2,971
cmum6hag00rel10ivjd3zuw1ustock-5m000660:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hafx0rek10iveo4k3fkp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 13:20:00raw1,755,000원1,756,000원1,751,000원1,755,500원24,322
cmum6hafl0rej10ivhpdnvu1vstock-5m005930:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hafb0rei10ivfodfgsfo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:20:00raw270,750원271,000원270,000원271,000원120,261
cmum6hanp0rfj10iv53ds5n5sstock-5m028260:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hanl0rfi10iv74m1tn6s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:20:00raw344,000원344,000원343,000원343,500원1,607
cmum6hane0rfh10iv82ycm81ustock-5m096770:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6han80rfg10iv5wcyre021
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 13:20:00raw145,600원146,000원145,200원145,400원9,407
cmum6hamv0rff10ivxyhujmr4stock-5m012330:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hamm0rfe10ivpde7hgl51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:20:00raw365,500원366,000원365,000원365,500원1,203
cmum6ham60rfd10ivqhm8qppvstock-5m373220:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6halx0rfc10ivqh25j7ki1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 13:20:00raw351,500원352,500원351,000원352,500원4,560
cmum6halg0rfb10ivis74sswgstock-5m207940:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hal80rfa10ivvz5yb0zk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:20:00raw1,374,000원1,376,000원1,372,000원1,376,000원254
cmum6hakq0rf910iv2tq5fo21stock-5m055550:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hakl0rf810iv7w1ma3g81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 13:20:00raw110,200원110,300원110,100원110,200원5,505
cmum6hak40rf710iv1rghas5dstock-5m105560:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hajw0rf610iv7t4ydzpa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 13:20:00raw172,900원173,000원172,800원172,900원3,903
cmum6hajf0rf510ivml1vr429stock-5m000270:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6haj60rf410ivr4na6g6x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:20:00raw114,900원115,200원114,900원115,000원11,595
cmum6haiq0rf310iv9kzhorpwstock-5m005490:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6haih0rf210ivc8mhu54p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:20:00raw304,500원305,250원304,000원305,000원2,522
cmum6hai20rf110ivjzw52dy4stock-5m068270:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hahz0rf010ivt8b4i4pj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 13:20:00raw178,400원178,900원178,300원178,700원3,026
cmum6hahu0rez10ivv82mb1wdstock-5m051910:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hahq0rey10ivv46tslrd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 13:20:00raw251,500원252,000원251,500원251,750원510
cmum6hahk0rex10ivm60letq7stock-5m006400:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hahg0rew10ivdbvnapvw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 13:20:00raw508,000원509,000원507,000원508,000원4,226
cmum6hao70rfn10iv3q0bta3tstock-5m034730:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hao40rfm10iv23k2do6x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:20:00raw579,000원579,000원577,000원578,000원818
cmum6haoh0rfp10ivdhc7yd54stock-5m003550:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6haod0rfo10ivhzr9abnd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:20:00raw110,000원110,100원109,900원110,000원1,507
cmum6haop0rfr10ivf8byb20mstock-5m015760:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6haom0rfq10iv4xtgnvth1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 13:20:00raw30,050원30,150원30,000원30,050원12,492
cmum6haoy0rft10iv0g2vjc26stock-5m030200:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6haov0rfs10ivlad31cb71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 13:20:00raw52,400원52,500원52,400원52,500원666
cmum6noi50rgf10ivbgfnlbv6stock-5m005490:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6noi10rge10ivnkalusaa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:25:00raw304,500원305,000원304,500원304,500원538
cmum6noid0rgh10ivw6w0ti67stock-5m105560:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6noia0rgg10ivt9u1npjr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 13:25:00raw172,900원173,000원172,700원172,700원4,036
cmum6noim0rgj10ivrt34qwrgstock-5m055550:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6noii0rgi10ivw5cwf7de1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 13:25:00raw110,300원110,300원110,200원110,300원7,573
cmum6noiv0rgl10ivc1lnp98estock-5m207940:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6noir0rgk10ivu52i5p4r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:25:00raw1,376,000원1,376,000원1,374,000원1,375,000원184
cmum6nokn0rgz10ivp8e1mdgxstock-5m030200:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6nokk0rgy10iv2avc03dd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 13:25:00raw52,500원52,600원52,400원52,600원2,560
cmum6noj40rgn10ivd4ymuwhlstock-5m373220:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6noj00rgm10ivzwhxkzkx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 13:25:00raw352,500원352,500원352,000원352,000원711
cmum6nojd0rgp10iv0oj11gqlstock-5m012330:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6noj90rgo10ivcpio9eig1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:25:00raw365,500원366,000원365,500원365,500원662
cmum6nojn0rgr10ivuzfp4p4wstock-5m096770:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6nojj0rgq10iv7n0hvzy61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 13:25:00raw145,400원145,800원145,200원145,700원3,164
cmum6nojw0rgt10iv6b8tqry8stock-5m028260:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6nojs0rgs10ivulsdasr01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:25:00raw344,000원344,000원343,500원344,000원975
72,157건 중 66,001–66,050← 이전1321 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬