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
cmukin62i0mwi10ivrfb64k0kstock-5m000660:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin62e0mwh10ivoyr940c51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 09:25:00raw1,821,000원1,826,000원1,813,000원1,822,000원58,487
cmukin62r0mwk10ivbbhmlp9cstock-5m005380:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin62n0mwj10ivip4ycwku1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:25:00raw355,000원356,000원354,500원355,500원6,222
cmukin6310mwm10ivsv3hw7gtstock-5m066570:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin62x0mwl10iv9eqmgyzd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 09:25:00raw219,750원220,000원217,500원218,000원25,061
cmukin63c0mwo10ivbxagnn8lstock-5m035420:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin6380mwn10iv6azfw8ky1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 09:25:00raw198,900원199,300원198,500원199,200원11,165
cmukin63n0mwq10ivw11zzx28stock-5m035720:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin63i0mwp10ivbo8i9h1i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:25:00raw34,150원34,150원33,950원34,000원20,226
cmukin63y0mws10ivrh7i07qostock-5m006400:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin63u0mwr10iv2zzmh77x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 09:25:00raw535,000원538,000원534,000원538,000원6,726
cmukin6480mwu10iv1jmh0o5cstock-5m051910:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin6440mwt10ivckn1dft91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 09:25:00raw256,750원259,000원256,500원258,500원4,756
cmukin64j0mww10ivmz0jydh3stock-5m068270:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin64e0mwv10iv4koq3wk21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 09:25:00raw179,500원179,900원178,900원179,900원7,263
cmukin64w0mwy10iv56kg3gcnstock-5m005490:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin64s0mwx10ivxgyhg4qk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 09:25:00raw312,000원313,500원311,500원313,500원3,445
cmukin6570mx010ivkmi1a3f6stock-5m000270:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin6530mwz10ivdcmzugs81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:25:00raw116,200원116,300원116,000원116,200원9,447
cmukin65i0mx210ivzspbbidistock-5m105560:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin65d0mx110iv5ltc6ato1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:25:00raw173,800원173,900원173,400원173,700원12,156
cmukin65s0mx410ivkaptf9d2stock-5m055550:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin65o0mx310ivtkjq9kms1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:25:00raw109,900원109,900원109,600원109,800원10,479
cmukin6640mx610ive5f32lsistock-5m207940:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin65z0mx510iv5qkge8731
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:25:00raw1,387,000원1,390,000원1,380,000원1,390,000원374
cmukin66e0mx810ivoqrx0wtzstock-5m373220:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin66a0mx710ivpi1385is1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 09:25:00raw361,500원364,500원361,250원364,000원13,100
cmukin66o0mxa10ivwifo1csustock-5m012330:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin66k0mx910iv2g85i7jg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:25:00raw375,000원377,000원373,500원376,500원6,897
cmukin66x0mxc10ivslep41bfstock-5m096770:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin66t0mxb10ivxr1ira6d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 09:25:00raw158,200원159,600원158,000원159,400원52,191
cmukin67c0mxe10ivh8fb6sbrstock-5m028260:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin6740mxd10ivy54edmtj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:25:00raw360,000원360,000원358,000원359,000원4,932
cmukin67s0mxg10ivwjzzra8cstock-5m034730:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin67n0mxf10ivb4tm8ign1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:25:00raw604,000원606,000원600,000원601,000원2,425
cmukin68c0mxk10iv7nvf55zbstock-5m015760:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin6880mxj10iv6wkvtelg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 09:25:00raw30,750원30,800원30,700원30,750원17,855
cmukin68m0mxm10ivdt3vx8xxstock-5m030200:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin68i0mxl10iv1p94yy7a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 09:25:00raw53,000원53,100원52,900원53,000원6,998
cmukin68x0mxo10iv6zq8yaiastock-5m017670:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin68t0mxn10ivpl1eathd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 09:25:00raw89,100원89,300원88,900원89,000원10,098
cmukitlsi0mxq10iv533j5vhastock-5m005930:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitls80mxp10ivyzt5ops01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:30:00raw282,000원282,000원279,500원280,000원370,920
cmukitlst0mxs10ivep48kprostock-5m000660:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlsp0mxr10ivruf2vde81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 09:30:00raw1,822,000원1,823,000원1,812,000원1,812,000원45,802
cmukitlt20mxu10ivyx9cbqxhstock-5m005380:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlsy0mxt10ivwdorwt7o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:30:00raw355,500원357,000원355,500원357,000원6,765
cmukitltc0mxw10ivvvtpf9tystock-5m066570:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlt80mxv10ivqk3ln2ul1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 09:30:00raw218,000원219,000원216,500원217,500원20,063
cmukitltm0mxy10ivzv5zgd94stock-5m035420:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlti0mxx10ivomxlrrga1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 09:30:00raw199,200원199,500원198,800원199,200원19,369
cmukitltw0my010ivojuz3o30stock-5m035720:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlts0mxz10ivgjv3wrbt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:30:00raw34,050원34,100원34,000원34,000원10,764
cmukitlu50my210ivein65p1xstock-5m051910:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlu10my110ivbi3d8pni1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 09:30:00raw258,750원261,000원258,000원259,500원6,762
cmukitluf0my410ivsplk856pstock-5m068270:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlub0my310iv3p10ywvl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 09:30:00raw179,900원180,400원179,100원179,100원9,245
cmukitlup0my610ivjoy2nri9stock-5m005490:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlul0my510iv7dzy0gq81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 09:30:00raw313,500원315,000원313,500원314,000원3,600
cmukitluz0my810ivdr83q29dstock-5m000270:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitluv0my710ivtu1oe6wk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:30:00raw116,200원116,700원116,100원116,700원28,305
cmukitlv90mya10iv96jz17zgstock-5m105560:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlv50my910ivax2yuuuq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:30:00raw173,700원173,700원172,800원173,000원11,454
cmukitlvj0myc10iv6l86lw82stock-5m055550:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlvf0myb10ivcf6rqebx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:30:00raw109,800원109,800원109,300원109,500원9,425
cmukitlvt0mye10ivrs8weft2stock-5m207940:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlvp0myd10iv8p98xqkd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:30:00raw1,389,000원1,393,000원1,382,000원1,385,000원797
cmukitlw40myg10iv8e5jvi5tstock-5m373220:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlw00myf10ivkqru49y01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 09:30:00raw364,000원366,500원364,000원365,250원9,394
cmukitlwe0myi10ivpik1tsd9stock-5m012330:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlwa0myh10ivsymxfvez1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:30:00raw376,500원378,000원376,500원377,500원6,963
cmukitlwo0myk10iv50ejrzs4stock-5m096770:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlwk0myj10ivrtauvga91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 09:30:00raw159,500원161,200원159,500원160,300원112,305
cmukitlwy0mym10iv5sceobolstock-5m028260:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlwu0myl10ivhpgn5hfa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:30:00raw358,500원359,000원356,000원356,500원6,094
cmukitlx90myo10ivbqnl0y79stock-5m034730:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlx40myn10ivrdrzcx4w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:30:00raw601,000원602,000원595,000원595,000원3,396
cmukitlxi0myq10ivst6sfmwjstock-5m003550:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlxf0myp10ivci6cvfnf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:30:00raw113,800원114,100원113,200원113,400원4,634
cmukitlxs0mys10ivnivp5gljstock-5m015760:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlxo0myr10iv774v19s41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 09:30:00raw30,700원30,750원30,650원30,700원17,542
cmukitly30myu10ivgo5vhbdhstock-5m030200:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlxz0myt10iva5oy6evh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 09:30:00raw53,000원53,100원52,900원53,100원6,303
cmukitlyf0myw10ivfdug39zgstock-5m017670:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitly90myv10ivtkvh7n811
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 09:30:00raw88,900원89,000원88,600원88,800원10,300
cmukj00s70mz810iv9iz1ep76stock-5m006400:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00s20mz710ivt8ajt32o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 09:30:00raw538,000원540,000원537,000원538,000원14,643
cmukj00wl0mzy10ivsaa14kpkstock-5m015760:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00wh0mzx10ivnq6u2wso1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 09:35:00raw30,700원30,850원30,650원30,700원44,460
cmukj00qm0myy10ivjtr8mng6stock-5m005930:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00qi0myx10iv8fwycsvl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:35:00raw279,500원280,000원279,000원279,000원285,282
cmukj00qx0mz010ivsb8bw3zqstock-5m000660:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00qt0myz10ivigv9gt5f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 09:35:00raw1,813,000원1,816,000원1,811,000원1,812,000원47,344
cmukj00r70mz210ivxbemgj9vstock-5m005380:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00r30mz110ivh7gbdsew1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:35:00raw356,500원358,000원356,000원358,000원8,681
cmukj00rj0mz410ivo9qvl5bpstock-5m066570:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00re0mz310iv84e1a7121
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 09:35:00raw218,000원218,000원216,500원216,500원8,456
cmukj00rv0mz610ivb4iolxfnstock-5m035720:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00rq0mz510ivrxua91j71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:35:00raw34,050원34,050원33,950원34,025원12,754
71,077건 중 63,101–63,150← 이전1263 / 1422 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬