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
cmul0oa750pk210ivsxev0wsystock030200:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa700pk110ivq3on0s411
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-28 09:00:00raw52,600원53,400원52,500원52,800원235,359
cmul0oa6n0pk010ivey99bdiostock015760:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa6j0pjz10iv46z1o4r41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-28 09:00:00raw30,350원30,900원30,000원30,550원1,141,440
cmul0oa680pjy10iv72tjl475stock003550:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa640pjx10ivmn2uq23i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-28 09:00:00raw115,000원115,500원112,700원112,900원178,602
cmul0oa5u0pjw10iv2q1f7b1fstock034730:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa5q0pjv10ive1yj0pfu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-28 09:00:00raw612,000원618,000원571,000원579,000원154,130
cmul0oa5d0pju10ivz6esddz8stock028260:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa590pjt10ivxou8zrcu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-28 09:00:00raw366,500원366,500원344,000원345,500원379,092
cmul0oa4w0pjs10ivczjhkq01stock096770:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa4t0pjr10ivl1tgtmiu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-28 09:00:00raw148,500원161,200원147,600원158,200원1,118,148
cmukhxfzm0mrq10ivt6rzi071stock-5m068270:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxfzd0mrp10ivru7gzdq71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 09:05:00raw178,400원178,800원177,700원178,700원6,584
cmukhxfxm0mrg10ivfali9bw4stock-5m035420:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxfxi0mrf10ivys1jeo441
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 09:05:00raw196,300원198,200원196,300원197,900원47,238
cmukhxfxw0mri10ivqn7eu4fvstock-5m035720:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxfxs0mrh10ivpp91n67h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:05:00raw34,000원34,150원33,950원34,100원24,548
cmukhxfy70mrk10ivule9b9destock-5m006400:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxfy20mrj10iv02vhmlw21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 09:05:00raw528,000원537,000원528,000원534,000원26,609
cmukhxfyz0mro10iv6qsyfhqjstock-5m051910:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxfyr0mrn10ivfwgz47g71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 09:05:00raw252,500원257,000원252,000원257,000원7,591
cmukhxg0d0mrs10ivpaq2qbyzstock-5m005490:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxg010mrr10ivhzyhn01q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 09:05:00raw309,250원313,000원309,000원312,000원5,410
cmukhxg100mru10iv1ysyg4gzstock-5m000270:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxg0r0mrt10iv2zvpo7uf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:05:00raw115,700원116,200원115,600원116,000원16,218
cmukhxg1n0mrw10ivj3i98cj1stock-5m105560:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxg1e0mrv10ivpj1m6bzm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:05:00raw172,800원173,400원172,500원173,400원22,835
cmukhxg2c0mry10iv7n46w9zsstock-5m055550:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxg220mrx10ivpzixfxff1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:05:00raw109,900원109,900원109,200원109,700원19,896
cmukhxg2z0ms010ivit7h2fyestock-5m207940:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxg2q0mrz10ivhej4u63i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:05:00raw1,384,000원1,391,000원1,377,000원1,384,000원809
cmukhxfwu0mra10ivhe87kjrxstock-5m000660:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxfwq0mr910iv8qpouef91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 09:05:00raw1,823,500원1,828,500원1,818,000원1,821,000원102,837
cmukhxfwk0mr810ivewcot9i5stock-5m005930:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxfwg0mr710iv9smj8oxa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:05:00raw284,250원285,500원283,500원283,750원397,432
cmuki3vwv0mtg10iv06zfljdustock-5m028260:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vwr0mtf10ivp5ffk0x91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:05:00raw355,500원359,500원355,000원359,000원5,001
cmukhxfx30mrc10ivqtkbgomkstock-5m005380:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxfwz0mrb10ivqekogqj31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:05:00raw354,500원355,500원354,000원354,500원9,943
cmukhxfxc0mre10iv4gnqxg6estock-5m066570:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxfx80mrd10ivkwr7bo0f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 09:05:00raw215,500원218,500원215,000원216,000원25,781
cmukhxg5c0msi10ivhpgsz7tkstock-5m017670:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxg570msh10ivtgn1o6821
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 09:05:00raw88,000원89,000원87,900원88,800원32,510
cmukhxg520msg10ivxjxsfsopstock-5m030200:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxg4y0msf10ivheoykk091
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 09:05:00raw53,000원53,100원52,800원52,900원9,553
cmukhxg4t0mse10iv7vid7s3mstock-5m015760:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxg4o0msd10iv6zarfdps1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 09:05:00raw30,100원30,450원30,050원30,400원37,409
cmukhxg4j0msc10iv12hp7itrstock-5m003550:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxg4f0msb10ivmkblubsm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:05:00raw112,800원114,200원112,800원113,900원3,968
cmukhxg4a0msa10ivp2hbv8qqstock-5m034730:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxg460ms910ivqe4m073x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:05:00raw609,000원617,000원606,000원613,000원3,876
cmukhxg3r0ms610ivhz2zxh5lstock-5m096770:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxg3n0ms510iv0fhzr4qk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 09:05:00raw154,200원158,400원153,800원157,900원96,598
cmukhxg3i0ms410ivpq363ic8stock-5m012330:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxg3e0ms310ivqkfxmf6n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:05:00raw372,500원374,000원371,000원371,000원8,248
cmukhxg390ms210ivk1nkrw00stock-5m373220:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxg340ms110ivflpsyh731
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 09:05:00raw354,500원361,000원354,000원360,000원31,750
cmuki3vyi0mtq10iv3i6mf540stock-5m030200:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vye0mtp10ivapjnvzbo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 09:10:00raw53,000원53,400원52,900원53,200원12,905
cmuki3vyw0mts10ivs9ojx21sstock-5m017670:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vyq0mtr10ivc873vfrm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 09:10:00raw88,800원89,900원88,800원89,400원61,322
cmuki3vtd0msq10ivgtrvpkxistock-5m066570:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:172026-09-28 09:20:18cmuki3vt80msp10ivprkj0ksz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 09:10:00raw216,000원218,000원215,000원217,500원23,020
cmuki3vt30mso10iv6iw5xkj7stock-5m005380:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:172026-09-28 09:20:17cmuki3vsz0msn10ivieh66mgs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:10:00raw355,000원356,500원354,500원354,500원8,522
cmuki3vst0msm10ivgc6xdg69stock-5m000660:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:172026-09-28 09:20:17cmuki3vsp0msl10ived1vk7l91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 09:10:00raw1,821,000원1,823,000원1,810,000원1,816,000원87,706
cmuki3vsj0msk10ivz8ql2tqcstock-5m005930:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:172026-09-28 09:20:17cmuki3vsd0msj10ivqp2xvjwn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:10:00raw283,750원284,000원282,000원282,250원442,552
cmuki3vup0mt010ivfs190qx5stock-5m005490:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vul0msz10ivupysw90v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 09:10:00raw312,500원313,500원311,500원311,500원2,424
cmuki3vuf0msy10ivp4m0bz54stock-5m068270:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vub0msx10ivtdv1tzix1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 09:10:00raw178,600원180,300원178,400원179,800원11,661
cmuki3vu60msw10ivqhpmbotfstock-5m051910:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vu20msv10ivqu3u69cg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 09:10:00raw256,500원258,000원256,000원256,000원3,010
cmukiabeo0mu210ivx0p61zvjstock-5m035420:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabek0mu110ivd2kmu06o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 09:10:00raw197,900원199,200원197,600원199,200원49,546
cmuki3vtw0msu10ivsc9s696astock-5m006400:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vts0mst10ivfdiczh8p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 09:10:00raw535,000원535,000원530,000원533,000원7,729
cmuki3vv80mt410ivshqx53fjstock-5m105560:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vv40mt310ivlnzngpaw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:10:00raw173,400원174,400원173,000원174,300원30,797
cmuki3vvs0mt810iviltxbs1bstock-5m207940:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vvo0mt710ivplw7rxof1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:10:00raw1,385,000원1,397,000원1,383,000원1,391,000원1,444
cmuki3vw10mta10iv2txxulr5stock-5m373220:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vvx0mt910iv5qj4pyos1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 09:10:00raw360,000원361,500원359,000원359,000원10,101
cmuki3vvi0mt610ivi2rhxuebstock-5m055550:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vve0mt510ivd83txhu31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:10:00raw109,800원110,300원109,600원110,200원17,881
cmuki3vuz0mt210ivqkbj7addstock-5m000270:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vuv0mt110iv4b97jzal1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:10:00raw116,000원116,600원116,000원116,300원19,646
cmuki3vwb0mtc10ivlct8xptzstock-5m012330:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vw70mtb10iv8e50t9vc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:10:00raw371,500원374,500원370,500원374,000원3,824
cmuki3vwl0mte10ivrlnn13uestock-5m096770:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vwh0mtd10ivtoqg1jho1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 09:10:00raw157,900원159,500원157,400원158,000원58,128
cmuki3vtm0mss10ivq8lvjiclstock-5m035720:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vti0msr10iv61zsh13s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:10:00raw34,125원34,250원34,050원34,150원30,291
cmuki3vx80mti10ivvpjodd2vstock-5m028260:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vwz0mth10ivg73hqqyr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:10:00raw359,500원359,500원357,500원358,000원2,494
cmuki3vxj0mtk10ivw3dvjsikstock-5m034730:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vxf0mtj10iv6i65qvmh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:10:00raw614,000원615,000원605,000원606,000원4,357
70,939건 중 63,001–63,050← 이전1261 / 1419 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬