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
cmukjcw8b0n1i10iv9h9nkshjstock-5m005380:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcw870n1h10ivw333b3371
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:45:00raw356,500원356,500원355,500원356,000원3,926
cmukjcwao0n2010ivu4igg247stock-5m005490:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwak0n1z10ivtnz76gvj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 09:45:00raw313,500원314,500원313,000원314,500원1,492
cmukjcw7o0n1e10ivlyd2tioistock-5m005930:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcw7e0n1d10iv7b2jozfy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:45:00raw277,750원278,500원277,000원277,250원318,413
cmukjcwb60n2410ivydgrllqkstock-5m000270:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwb20n2310iv8wkmt36c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:45:00raw116,500원116,800원116,500원116,600원10,068
cmukjcwbg0n2610ivww2o2b30stock-5m105560:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwbc0n2510ivna17pexu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:45:00raw173,000원173,400원173,000원173,300원7,105
cmukjcwbp0n2810ivm12hliy2stock-5m055550:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwbl0n2710ivq2qbfhwg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:45:00raw109,600원109,900원109,600원109,900원6,253
cmukjcwbz0n2a10ivqo0ns91vstock-5m207940:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwbv0n2910ivsuedm9fd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:45:00raw1,382,000원1,388,000원1,382,000원1,387,000원420
cmukjcwe70n2q10ivg260t7twstock-5m017670:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwe30n2p10ivq0d65gte1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 09:45:00raw88,200원88,300원88,100원88,200원2,669
cmukjcwc90n2c10iv06aw4akmstock-5m373220:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwc50n2b10ivycq3yitk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 09:45:00raw365,000원367,500원364,500원365,500원5,578
cmukjcwci0n2e10iv1w20sjcbstock-5m012330:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwce0n2d10ivrzt0jo931
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:45:00raw376,500원376,500원375,000원376,000원3,003
cmukjjbgh0n3u10ivivhn0mj4stock-5m030200:20260928:09452026-09-28 09:45:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbgd0n3t10iv7tawptdg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 09:45:00raw53,000원53,100원53,000원53,000원1,867
cmukjcwcs0n2g10iv69dtjpdkstock-5m096770:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwco0n2f10ivbhgsrsvq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 09:45:00raw159,000원159,100원158,100원158,200원27,261
cmukjcwd20n2i10ivd0ewy16sstock-5m028260:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwcy0n2h10iv0hq8hwng1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:45:00raw353,500원355,000원353,500원353,500원7,103
cmukjjbb50n2u10ivhngxihnxstock-5m000660:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbaw0n2t10ivotcymawi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 09:50:00raw1,808,000원1,812,000원1,806,000원1,807,000원35,055
cmukjjbac0n2s10iv4rep0bvwstock-5m005930:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjba30n2r10iv0igyxvpg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:50:00raw277,250원277,500원276,000원276,500원400,986
cmukjjbbs0n2w10iv25bb2w1gstock-5m005380:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbbn0n2v10ivtc6aikmc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:50:00raw356,000원357,750원356,000원356,750원8,660
cmukjjbc20n2y10ivfuce25smstock-5m066570:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbby0n2x10ivr75ilrgv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 09:50:00raw216,000원217,000원215,500원216,250원8,164
cmukjjbcc0n3010ivaib0hmdfstock-5m035420:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbc80n2z10iv3xgxrbhv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 09:50:00raw198,800원199,200원198,800원198,800원7,515
cmukjjbcl0n3210ivdcu3ll5jstock-5m006400:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbch0n3110ivnkivo7kh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 09:50:00raw534,000원537,000원534,000원536,000원5,399
cmukjjbcw0n3410iva6dkdjrbstock-5m051910:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbcs0n3310ivu76btyr41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 09:50:00raw261,000원263,000원260,500원261,500원4,783
cmukjjbd60n3610ivo2b8c1ejstock-5m068270:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbd20n3510ivb9or7ezu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 09:50:00raw179,800원179,900원179,400원179,600원4,642
cmukjjbdg0n3810ivsj9m0fnwstock-5m005490:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbdc0n3710ivzrgbanlb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 09:50:00raw314,500원315,500원314,500원314,500원2,504
cmukjjbdq0n3a10ivqqks7dnnstock-5m000270:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbdm0n3910ivwaxugwyq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:50:00raw116,500원117,200원116,500원117,200원21,864
cmukjjbe00n3c10ivqfrpmv01stock-5m105560:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbdw0n3b10ivvqnn7gow1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:50:00raw173,300원173,800원173,300원173,400원9,571
cmukjjbea0n3e10ivgg9kcrylstock-5m055550:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbe60n3d10ivxug902z71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:50:00raw110,000원110,100원109,900원110,000원10,744
cmukjjbel0n3g10ivapybboerstock-5m207940:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbeg0n3f10ivho3sanim1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:50:00raw1,387,000원1,390,000원1,385,000원1,387,000원508
cmukjjbev0n3i10ivmq5lh0g6stock-5m373220:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjber0n3h10ivud1i4cgx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 09:50:00raw366,000원367,500원364,500원364,500원5,533
cmukjjbf50n3k10iv21d63flystock-5m012330:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbf10n3j10ivh9tb2zja1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:50:00raw376,000원377,500원375,500원376,500원2,373
cmukjjbfe0n3m10ivdbnj4oa7stock-5m096770:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbfa0n3l10iv2rr4ja551
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 09:50:00raw158,300원159,800원158,200원159,700원16,540
cmukjjbfo0n3o10ivqzq03sz6stock-5m034730:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbfk0n3n10ivhs2jbich1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:50:00raw589,000원592,000원588,000원590,000원2,892
cmukjjbfy0n3q10ive2s424nlstock-5m003550:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbfu0n3p10ivd41q8d1n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:50:00raw113,500원114,100원113,500원113,800원1,819
cmukjjbg70n3s10iv1f7doq42stock-5m015760:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbg30n3r10iv09tgxk861
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 09:50:00raw30,675원30,800원30,650원30,800원11,134
cmukjjbgo0n3w10ivrhwg9ojlstock-5m030200:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbgl0n3v10ivi5i74x841
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 09:50:00raw53,100원53,100원53,000원53,100원2,905
cmukjjbgx0n3y10ivuywfaohkstock-5m017670:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbgu0n3x10iveegcxz0f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 09:50:00raw88,200원88,300원88,100원88,200원4,912
cmukjpqwl0n4a10iv1pvwh6d8stock-5m035720:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqwh0n4910ivcjpgvzdc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:50:00raw34,175원34,300원34,150원34,300원39,105
cmukjpr0a0n5010ivhztmtxacstock-5m028260:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpr060n4z10ivqw8tlvp91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:50:00raw354,000원355,000원353,000원354,500원5,381
cmukjpqwu0n4c10ivmktnlxsestock-5m035720:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqwq0n4b10ivqy153ta61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:55:00raw34,250원34,350원34,150원34,300원33,527
cmukjpqx50n4e10ivynesw6xgstock-5m006400:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqx00n4d10ivijspuc571
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 09:55:00raw535,000원537,000원534,000원535,000원4,359
cmukjpqxf0n4g10ivt32r9fn0stock-5m051910:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqxb0n4f10ivsujcxvxm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 09:55:00raw261,500원262,500원260,500원262,000원2,192
cmukjpqxo0n4i10ivxq0f4060stock-5m068270:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqxk0n4h10ivizvvgz2w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 09:55:00raw179,500원179,900원179,300원179,900원4,472
cmukjpqxz0n4k10ivfd281uocstock-5m005490:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqxv0n4j10ivt0e7depx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 09:55:00raw314,500원316,500원314,500원316,000원5,760
cmukjpqy90n4m10ivq02tvh4cstock-5m000270:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqy50n4l10ivihz1p3ml1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:55:00raw117,200원117,200원116,900원117,100원7,677
cmukjpqvg0n4210ivu408kserstock-5m000660:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqvc0n4110ivkzbjcvyd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 09:55:00raw1,807,000원1,807,000원1,798,000원1,798,000원68,842
cmukjpqyj0n4o10iv3r4471btstock-5m105560:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqyf0n4n10iv2a42v6551
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:55:00raw173,400원173,500원173,400원173,400원2,340
cmukjpqyt0n4q10ivj0q40el7stock-5m055550:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqyp0n4p10iv3owcvajp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:55:00raw110,000원110,100원109,900원110,100원7,921
cmukjpqvq0n4410iv7wcorjg0stock-5m005380:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqvm0n4310ivqz5rjai81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:55:00raw356,750원357,000원355,750원356,000원2,732
cmukjpqz40n4s10ivdrqmslwnstock-5m207940:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqz00n4r10iv6htic6ow1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:55:00raw1,387,000원1,388,000원1,386,000원1,386,000원214
cmukjpqzf0n4u10ivs5ffzgy8stock-5m373220:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqzb0n4t10ivfcmcdt021
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 09:55:00raw365,000원365,500원363,000원365,000원5,051
cmukjpqzp0n4w10ivnsv45ya4stock-5m012330:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqzl0n4v10ivfsv1ort31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:55:00raw376,000원376,500원375,000원375,500원3,072
cmukjpr000n4y10ivy0etoo2lstock-5m096770:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqzv0n4x10ivljlk1m6u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 09:55:00raw159,800원160,000원159,100원159,400원24,874
71,190건 중 63,201–63,250← 이전1265 / 1424 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬