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
cmukj00si0mza10ivck7o74rkstock-5m006400:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00sd0mz910ivequzl5tb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 09:35:00raw537,000원540,000원536,000원537,000원7,260
cmukj00sv0mzc10iv0412l7erstock-5m051910:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00sq0mzb10iv247jl2po1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 09:35:00raw259,500원261,500원259,500원261,000원5,032
cmukj00t70mze10ivkbtu981cstock-5m068270:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00t20mzd10iveh08er111
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 09:35:00raw179,200원179,900원179,200원179,800원2,648
cmukj00tj0mzg10iv8ik0fvygstock-5m005490:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00te0mzf10ivrdmd3lqr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 09:35:00raw313,750원315,500원313,500원315,000원4,574
cmukj00tv0mzi10ivtsgmu6x5stock-5m000270:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00tq0mzh10ivnt2b28b81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:35:00raw116,600원117,000원116,600원116,900원22,308
cmukj00u80mzk10ivx45ss420stock-5m105560:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00u30mzj10ivlcyhzga31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:35:00raw173,100원173,200원172,700원172,700원8,680
cmukj00uj0mzm10ivu3nt94p4stock-5m055550:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00uf0mzl10iv5unekkgs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:35:00raw109,500원109,600원109,300원109,500원5,850
cmukj00uw0mzo10iv2fpkqr7fstock-5m207940:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00ur0mzn10ivihpow6mc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:35:00raw1,385,000원1,389,000원1,385,000원1,387,000원306
cmukj00v80mzq10ivjv4js31kstock-5m373220:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00v30mzp10ivusdagqdj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 09:35:00raw365,500원368,000원365,000원367,000원11,120
cmukj00vk0mzs10ivge8tcqb9stock-5m012330:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00vg0mzr10iv0b76zgp61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:35:00raw377,500원379,000원377,500원378,500원5,043
cmukj00vx0mzu10iv4jkjqoz0stock-5m028260:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00vs0mzt10ivxuvf4rsg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:35:00raw356,000원357,000원353,500원354,500원12,511
cmukj00w90mzw10iv7dfjrsz2stock-5m003550:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00w50mzv10ivj7vksqa71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:35:00raw113,300원113,700원113,200원113,300원2,031
cmukj00ww0n0010iv9g6mt9a7stock-5m030200:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00ws0mzz10ivl2u8toz91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 09:35:00raw53,100원53,100원53,000원53,100원1,069
cmukj00x60n0210ivpobemhq5stock-5m017670:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00x20n0110iv83em24bw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 09:35:00raw88,800원88,900원88,500원88,600원4,839
cmukjcw8u0n1m10ivrb9qbcdbstock-5m035420:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcw8q0n1l10iv9lgu230m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 09:35:00raw199,300원199,300원198,500원198,600원7,612
cmukj6gwl0n0w10ivauifivh1stock-5m096770:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gwb0n0v10ivcxn9n1dx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 09:35:00raw160,200원160,500원159,400원159,700원33,115
cmukj6gyk0n1210ivx5ldsoadstock-5m034730:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gya0n1110ivb9db740u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:35:00raw595,000원596,000원592,000원592,000원3,093
cmukj6gte0n0i10iv72ei6ue0stock-5m068270:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gta0n0h10ivp10700vy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 09:40:00raw179,800원180,100원179,100원179,300원4,406
cmukjcw920n1o10iv1c2kfbv2stock-5m035420:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcw8y0n1n10iv9w001f881
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 09:40:00raw198,500원198,900원198,400원198,600원6,510
cmukj6grr0n0610ivqidxa94dstock-5m000660:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6grc0n0510ivs6tn7v1i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 09:40:00raw1,811,000원1,813,000원1,807,000원1,808,000원59,657
cmukj6gs20n0810ivhepe99ctstock-5m005380:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gry0n0710ivr7u7dsim1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:40:00raw358,000원358,000원355,500원356,000원7,459
cmukj6gsc0n0a10ivl7bu0zf0stock-5m066570:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gs70n0910ivz3agoq031
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 09:40:00raw217,000원217,000원216,000원216,500원12,809
cmukj6gsl0n0c10ivsz9ns1rvstock-5m035720:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gsh0n0b10ivoup0uzml1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:40:00raw34,025원34,050원33,900원33,950원27,295
cmukj6gsu0n0e10ivmnj02gwrstock-5m006400:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gsr0n0d10iv1piuvicn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 09:40:00raw537,000원537,000원535,000원535,000원2,436
cmukj6gt40n0g10ivnh3tkbqbstock-5m051910:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gt00n0f10iv7lsmmryw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 09:40:00raw261,000원261,000원260,000원260,000원2,528
cmukj6gto0n0k10ivc34wkedrstock-5m005490:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gtk0n0j10ivhgclmbmn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 09:40:00raw314,500원315,000원313,500원313,500원3,509
cmukj6gtx0n0m10ivf19ahl2sstock-5m105560:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gtu0n0l10ivhzibfkc31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:40:00raw172,800원173,100원172,600원173,100원9,577
cmukj6gu70n0o10ivsiblxo1sstock-5m055550:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gu30n0n10ivfc9ehhld1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:40:00raw109,500원109,700원109,400원109,700원4,129
cmukj6guh0n0q10ivmwhrzxa5stock-5m207940:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gud0n0p10ivqiwo3chg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:40:00raw1,388,000원1,388,000원1,381,000원1,382,000원549
cmukj6gv50n0s10ivh07aqy0xstock-5m373220:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6guw0n0r10ivbmo7awqe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 09:40:00raw367,000원367,500원365,000원365,000원6,780
cmukj6gvw0n0u10ivi04tuvfrstock-5m012330:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gvn0n0t10ivnzna9kb31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:40:00raw378,500원378,500원376,500원376,500원4,869
cmukj6gx40n0y10ivmeuzkt7vstock-5m096770:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gwv0n0x10ivin6dmpg11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 09:40:00raw159,800원159,800원158,900원159,000원22,688
cmukj6gxu0n1010ivh7108fcestock-5m028260:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gxl0n0z10iv2vvjiehw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:40:00raw354,500원355,000원353,500원354,000원3,843
cmukj6gyy0n1410iv9im1n0isstock-5m034730:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gyv0n1310ivgdat9au81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:40:00raw593,000원594,000원590,000원593,000원2,297
cmukj6gzb0n1610ivssa0n00bstock-5m003550:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gz70n1510iv94gfi3gj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:40:00raw113,400원113,700원113,100원113,600원3,205
cmukj6gzo0n1810iv6qc5cjslstock-5m015760:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gzj0n1710ivtbf2khg91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 09:40:00raw30,650원30,700원30,600원30,600원9,343
cmukj6gzy0n1a10ivl2objcgistock-5m030200:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gzu0n1910ivt1rj9lt41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 09:40:00raw53,100원53,100원53,000원53,000원1,170
cmukj6h070n1c10ivbmr3t33fstock-5m017670:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6h030n1b10iv3ltbtjfa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 09:40:00raw88,500원88,500원88,100원88,300원6,590
cmukjcway0n2210ivbjjkwl02stock-5m000270:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwau0n2110ive7nal0xs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:40:00raw116,900원116,900원116,500원116,500원9,086
cmukj6gr40n0410iv75p9w17rstock-5m005930:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gqz0n0310ivy77wl5431
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:40:00raw279,000원279,500원277,000원278,000원612,912
cmukjcwdc0n2k10ivbnxq276xstock-5m034730:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwd80n2j10ivi23ts8g11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:45:00raw593,000원593,000원588,000원588,000원2,850
cmukjcw8l0n1k10iv8oigd5fdstock-5m066570:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcw8h0n1j10ivvfp2gcak1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 09:45:00raw217,000원217,000원215,500원216,000원9,500
cmukjcwdw0n2o10ivlmskk7tostock-5m015760:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwds0n2n10ivuko8jsn21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 09:45:00raw30,650원30,700원30,600원30,700원9,165
cmukjcwdm0n2m10ivpl5vsy22stock-5m003550:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwdi0n2l10iv1gw4q8dl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:45:00raw113,600원114,000원113,300원113,600원2,441
cmukjcw810n1g10ivmxxnqgwkstock-5m000660:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcw7x0n1f10ivz44i1yyu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 09:45:00raw1,808,000원1,814,000원1,807,000원1,808,000원42,621
cmukjcw9b0n1q10iv3hh5w92istock-5m035420:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcw970n1p10ivh6lcp3rg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 09:45:00raw198,600원199,200원198,500원198,800원11,073
cmukjcw9l0n1s10ivpmt2fdoxstock-5m035720:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcw9h0n1r10ivre08bd381
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:45:00raw34,000원34,200원33,975원34,200원20,561
cmukjcw9v0n1u10ivk41g331nstock-5m006400:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcw9r0n1t10iv8tz1qmbq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 09:45:00raw536,000원536,000원534,000원534,000원3,933
cmukjcwa50n1w10ivyhneni82stock-5m051910:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwa10n1v10ivho9t7nsv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 09:45:00raw260,000원261,500원260,000원260,500원2,861
cmukjcwaf0n1y10ivwjxsot5astock-5m068270:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwab0n1x10iv34u4hrq61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 09:45:00raw179,300원179,900원179,000원179,800원6,297
71,146건 중 63,151–63,200← 이전1264 / 1423 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬