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
cmuki3vxv0mtm10iv3xhlv1shstock-5m003550:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vxr0mtl10ivlrmzxx431
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:10:00raw113,900원114,500원113,700원113,900원2,994
cmuki3vy60mto10ivy4lyxcz5stock-5m015760:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vy10mtn10ivsp6xr9js1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 09:10:00raw30,400원30,700원30,400원30,650원51,736
cmukiabdq0mtw10ivsryhrhrcstock-5m000660:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabdm0mtv10ivxn62rzv11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 09:15:00raw1,817,000원1,824,000원1,813,000원1,819,000원68,908
cmukigs4v0mw810ivswddvxaestock-5m015760:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs4q0mw710iv1y8ksx891
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 09:15:00raw30,675원30,900원30,650원30,700원114,248
cmukigs1x0mvm10ivqo1m7clfstock-5m000270:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs1t0mvl10ivavlwxxv11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:15:00raw116,300원116,400원115,800원116,300원15,078
cmukiable0mv010ivcy3c7bqgstock-5m017670:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabl50muz10ivjk2mk5mq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 09:15:00raw89,400원89,600원89,000원89,100원15,182
cmukiabkn0muy10ivqfviu22nstock-5m030200:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabkd0mux10ivj15q7ne91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 09:15:00raw53,200원53,300원53,000원53,200원5,303
cmukiabjv0muw10ivxz02bb1kstock-5m003550:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabjm0muv10iviighm37s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:15:00raw114,000원114,600원113,800원113,900원2,097
cmukiabj40muu10iv5nugltu6stock-5m034730:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabiv0mut10iv9vvhnrwa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:15:00raw606,000원609,000원601,000원607,000원3,823
cmukiabif0mus10ivcblaudx9stock-5m028260:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabib0mur10ivt15cx38l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:15:00raw358,500원360,000원357,500원359,500원3,877
cmukiabi60muq10ivlu5wnxuestock-5m096770:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabi20mup10ivl4i4y51j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 09:15:00raw158,000원158,900원157,600원158,100원36,656
cmukiabhv0muo10ivhf341wpsstock-5m012330:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabhr0mun10ivz7ftoj6i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:15:00raw374,000원376,500원372,000원376,000원5,852
cmukiabhl0mum10ivqo5k4zc9stock-5m373220:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabhh0mul10iv6yic15iz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 09:15:00raw359,000원362,500원358,750원362,000원9,640
cmukiabhc0muk10ivfb6czga9stock-5m207940:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabh80muj10iv6hn0rnwt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:15:00raw1,391,000원1,396,000원1,384,000원1,389,000원1,147
cmukiabh20mui10ivlr3nurhwstock-5m055550:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabgy0muh10ivdl5f5muy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:15:00raw110,200원110,200원109,400원110,100원20,496
cmukiabgq0mug10ivpxtbfy19stock-5m105560:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabgm0muf10ivdkxqgubq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:15:00raw174,300원174,300원173,300원173,900원17,244
cmukiabgg0mue10ivz9oed3xmstock-5m005490:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabgc0mud10iv9bvl697z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 09:15:00raw312,000원313,000원311,500원312,500원3,269
cmukiabg50muc10iv2c4s1avrstock-5m068270:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabg10mub10ivcykee9cy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 09:15:00raw179,800원180,100원179,500원180,000원5,981
cmukiabfv0mua10ivufp4guy1stock-5m051910:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabfr0mu910ivvs05n9aw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 09:15:00raw256,000원257,500원255,500원257,000원3,496
cmukiabfl0mu810ivtnh5o5b3stock-5m006400:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabfg0mu710ivoqfnrm1n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 09:15:00raw533,000원538,000원532,000원537,000원12,221
cmukiabfa0mu610ivq9c6ltnnstock-5m035720:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabf60mu510ivmjmv7nko1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:15:00raw34,150원34,250원34,050원34,150원30,916
cmukiabey0mu410ivve8sjbzdstock-5m035420:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabeu0mu310ivsh4avjqc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 09:15:00raw199,200원199,800원198,600원198,700원31,843
cmukiabed0mu010ivxbd2987kstock-5m066570:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabe80mtz10ivxcyhs7kw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 09:15:00raw218,000원219,000원216,000원217,000원34,838
cmukiabe10mty10ivukerijhtstock-5m005380:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabdx0mtx10ivld3uud7s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:15:00raw355,000원355,500원353,500원355,000원14,364
cmukiabdf0mtu10ivka1i8mqjstock-5m005930:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabd30mtt10iv3s9o08rb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:15:00raw282,250원283,000원282,000원282,500원276,975
cmukigs0c0mva10ivwkj6ovh7stock-5m035420:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs080mv910iv3ryqqvhh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 09:20:00raw198,600원199,400원198,300원198,800원14,608
cmukigs0l0mvc10ivfne0nppgstock-5m035720:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs0h0mvb10ivzz2lgomt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:20:00raw34,200원34,200원34,050원34,100원10,917
cmukigs0u0mve10iv5f3ywn24stock-5m006400:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs0q0mvd10ivzq05ryae1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 09:20:00raw538,000원538,000원534,000원535,000원7,414
cmukigrzs0mv610ivomvd4k53stock-5m005380:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigrzo0mv510iv1e2wmlxa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:20:00raw355,000원355,750원354,500원355,000원5,262
cmukigs140mvg10ivkx60yfrhstock-5m051910:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs100mvf10ivon51of6p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 09:20:00raw257,500원257,500원256,500원257,000원2,428
cmukigs1e0mvi10ivp74jr5bqstock-5m068270:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs1a0mvh10ivxxw4mxq61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 09:20:00raw179,900원180,000원179,300원179,500원3,033
cmukigs1o0mvk10ivl0daubdzstock-5m005490:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs1k0mvj10ivf67olkry1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 09:20:00raw313,000원313,000원311,500원312,000원2,900
cmukigs260mvo10ivu0q1yd1lstock-5m000270:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs220mvn10iv35nyztul1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:20:00raw116,300원116,400원116,200원116,250원6,108
cmukigs2f0mvq10ivmovldgolstock-5m105560:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs2b0mvp10ivu1u508ag1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:20:00raw173,900원174,200원173,500원173,900원13,877
cmukigs2o0mvs10ivayyp0gtzstock-5m055550:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs2k0mvr10ivb488afei1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:20:00raw110,100원110,200원109,400원109,900원15,744
cmukigs2y0mvu10ive4l8pq8rstock-5m207940:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs2u0mvt10ivuv8zktp71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:20:00raw1,390,000원1,390,000원1,381,000원1,386,000원591
cmukigs360mvw10ivwqakie7lstock-5m373220:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs330mvv10ivyy6akzuh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 09:20:00raw362,500원363,000원361,250원361,500원4,995
cmukigs3g0mvy10iv4tw9t8d7stock-5m012330:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs3c0mvx10ivs06gs8hl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:20:00raw376,000원376,500원372,500원375,000원4,865
cmukigs3q0mw010ivniycxqjqstock-5m096770:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs3l0mvz10ivtjcd66d01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 09:20:00raw158,400원158,600원157,200원158,200원20,381
cmukigs400mw210iv2xezli58stock-5m028260:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs3w0mw110ivawdvswzh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:20:00raw359,500원361,000원359,000원360,000원6,094
cmukigs4b0mw410ivl7z8doezstock-5m034730:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs470mw310iv87uozqvp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:20:00raw606,000원610,000원603,000원603,000원3,748
cmukigrz60mv210iv9z63f6lqstock-5m005930:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigrz20mv110ivsri3l6i71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:20:00raw282,500원283,000원282,000원282,500원217,838
cmukigrzh0mv410iv1fdusdk6stock-5m000660:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigrzd0mv310iv0mizmn861
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 09:20:00raw1,819,000원1,825,000원1,816,000원1,822,000원48,904
cmukigs4l0mw610ivyjwmoodmstock-5m003550:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs4h0mw510ivkvv6r4nd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:20:00raw113,900원114,800원113,800원114,800원1,734
cmukigs020mv810ive5ckzsfjstock-5m066570:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigrzy0mv710ivy6dzw6f31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 09:20:00raw217,000원220,000원216,750원219,750원59,479
cmukigs540mwa10ivtnaqbmmhstock-5m015760:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs500mw910ivsgiw5jia1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 09:20:00raw30,700원30,800원30,650원30,750원22,306
cmukigs5e0mwc10iv8pa7ydyystock-5m030200:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs5a0mwb10ivu1dfn9hp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 09:20:00raw53,200원53,200원53,000원53,000원849
cmukigs5o0mwe10ivwv24z1v7stock-5m017670:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs5k0mwd10ivo2wda3fv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 09:20:00raw89,200원89,300원88,900원89,100원8,526
cmukin6830mxi10ivqjqqoqhastock-5m003550:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin67z0mxh10ivf22pdnj71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:25:00raw114,600원114,700원113,500원113,800원2,603
cmukin6270mwg10ivib20rhtsstock-5m005930:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin61g0mwf10iv6hl2r0ci1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:25:00raw282,500원282,500원280,500원281,750원443,725
71,005건 중 63,051–63,100← 이전1262 / 1421 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬