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
cmukjpqv40n4010ivix6k1fwrstock-5m005930:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqus0n3z10iv6kvbfkbi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:55:00raw276,000원277,000원275,500원276,500원243,569
cmukjpr0i0n5210ivyyhgwfkistock-5m028260:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpr0e0n5110ivvly77nje1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:55:00raw354,500원355,000원353,000원354,000원7,531
cmukjpr0r0n5410ivd2ojckrzstock-5m034730:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpr0o0n5310iv3eywf9fy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:55:00raw590,000원590,000원587,000원588,000원1,247
cmukjpqwa0n4810ivxipw7btrstock-5m035420:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqw60n4710ivsip07spu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 09:55:00raw198,900원199,400원198,700원199,000원10,996
cmukjpr110n5610ivcerumefdstock-5m003550:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpr0x0n5510ivgmusf0qs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:55:00raw113,800원114,100원113,600원114,100원869
cmukjpr1b0n5810ivgzn2xhblstock-5m015760:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpr170n5710ivzxatg1yx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 09:55:00raw30,775원30,800원30,650원30,700원13,433
cmukjpr1l0n5a10ivs9co4nqmstock-5m030200:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpr1i0n5910ivkcxknum01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 09:55:00raw53,100원53,100원53,000원53,100원6,467
cmukjpr1x0n5c10ivvwun73qxstock-5m017670:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpr1s0n5b10iviulhaets1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 09:55:00raw88,200원88,300원88,100원88,300원3,470
cmukjpqw00n4610iv4u6y3go2stock-5m066570:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqvw0n4510iv2s2us3vg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 09:55:00raw216,250원216,500원215,000원216,000원16,988
cmukjw7nr0n6c10iv0o7vbp78stock-5m034730:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7nn0n6b10ivdzmnv4xp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:00:00raw588,000원590,000원587,000원588,000원1,400
cmukk2lma0n7410ivxi213vl0stock-5m000270:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2lm60n7310ivlegjeyo51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:00:00raw117,100원117,200원116,900원117,000원12,464
cmukjw7hr0n5e10ivl4fasuplstock-5m005930:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7hh0n5d10ivq0oxcm3j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:00:00raw276,000원277,000원276,000원276,250원234,165
cmukjw7if0n5g10ivbxba9nxystock-5m000660:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7i80n5f10ivje0tl7es1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 10:00:00raw1,798,000원1,801,000원1,795,000원1,797,000원40,747
cmukjw7it0n5i10ivjsae240dstock-5m005380:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7in0n5h10ivuc9ljk001
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:00:00raw356,000원358,000원356,000원357,500원8,996
cmukjw7j30n5k10ivwktoydlrstock-5m066570:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7iz0n5j10iv46alkxlr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 10:00:00raw216,000원216,500원215,500원216,000원5,943
cmukjw7jd0n5m10iv1na46el2stock-5m035420:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7j90n5l10ivn8l6dq4u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 10:00:00raw199,000원200,500원199,000원200,000원45,739
cmukjw7jm0n5o10iv5r3394pmstock-5m035720:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7ji0n5n10iv1gsy4sce1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:00:00raw34,300원34,400원34,250원34,350원22,508
cmukjw7jv0n5q10iv2mffdobfstock-5m006400:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7jr0n5p10ivz74h8e241
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 10:00:00raw536,000원538,000원535,000원537,000원4,879
cmukjw7k50n5s10ivoxqc8qe8stock-5m051910:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7k10n5r10iv4fm1x5ih1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 10:00:00raw262,000원263,000원262,000원262,500원3,191
cmukjw7ke0n5u10iv75ad7d1qstock-5m068270:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7ka0n5t10ivkhtvuvwz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 10:00:00raw179,900원180,100원179,700원180,000원5,749
cmukjw7ks0n5w10ivqt22zigxstock-5m005490:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7kk0n5v10ivio1wfrau1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 10:00:00raw315,500원317,500원315,500원317,250원3,973
cmukjw7lg0n5y10ivr8hieol0stock-5m105560:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7l90n5x10ivz7zrid3a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:00:00raw173,400원174,200원173,400원173,800원17,329
cmukjw7lw0n6010ivx49q2rlustock-5m055550:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7lq0n5z10iv1b8dgh9k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:00:00raw110,000원110,600원110,000원110,400원18,333
cmukjw7m90n6210iv57h0mm7hstock-5m207940:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7m40n6110ivtkg6ayg01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:00:00raw1,386,000원1,387,000원1,386,000원1,386,000원107
cmukjw7mk0n6410ivbglytmnostock-5m373220:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7mg0n6310ivlnpjj1ir1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 10:00:00raw365,000원366,000원364,500원364,500원5,475
cmukjw7mw0n6610ivgmqw7f17stock-5m012330:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7ms0n6510iv0x97t4pn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 10:00:00raw375,500원377,500원374,500원377,000원3,296
cmukjw7n80n6810ivukwh9qrostock-5m096770:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7n40n6710iv3ykp41h91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 10:00:00raw159,400원160,400원159,300원159,700원29,678
cmukjw7nh0n6a10ivz9m96qnestock-5m028260:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7nd0n6910ivjki12m9y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:00:00raw353,500원355,000원353,500원354,000원3,262
cmukjw7o10n6e10iv5jppt3igstock-5m003550:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7nx0n6d10iv8u53x2ir1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:00:00raw114,000원114,400원113,900원114,000원925
cmukjw7o90n6g10iv22c0fsv0stock-5m015760:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7o60n6f10ivuwk2qjoz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 10:00:00raw30,700원30,800원30,650원30,750원18,003
cmukjw7oj0n6i10ivkujohynhstock-5m030200:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7of0n6h10ivwqvinhq61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 10:00:00raw53,000원53,100원53,000원53,050원2,158
cmukjw7os0n6k10ivtv58jb8estock-5m017670:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7op0n6j10ivlk1intsi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 10:00:00raw88,200원88,500원88,200원88,300원5,023
cmukk2ln40n7a10iv4w0xkvnkstock-5m055550:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2ln00n7910ivi5xs8li11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:05:00raw110,300원110,800원110,300원110,800원11,970
cmukk2ljq0n6m10ivnp0kfuf2stock-5m005930:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2ljg0n6l10ivumyyoptu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:05:00raw276,250원276,500원275,000원276,250원367,234
cmukk2lk10n6o10ivnc6eocv2stock-5m000660:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2ljw0n6n10iv3zwzp1bh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 10:05:00raw1,796,000원1,797,000원1,788,000원1,791,000원59,651
cmukk2lkb0n6q10ivz1q5arhgstock-5m005380:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2lk70n6p10iv8x8nhygc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:05:00raw357,000원357,500원356,500원357,000원4,935
cmukk2lkm0n6s10ivm71k4adistock-5m066570:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2lki0n6r10ivkpfh228o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 10:05:00raw216,000원216,000원215,000원215,750원7,125
cmukk2lkw0n6u10ivuligztrxstock-5m035420:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2lks0n6t10iv1oc3dqsa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 10:05:00raw200,000원200,500원199,700원200,000원11,910
cmukk2ll60n6w10iv0snwudj7stock-5m035720:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2ll20n6v10ivjvmprh9p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:05:00raw34,375원34,500원34,300원34,450원37,783
cmukk2llg0n6y10ivkviqtjdnstock-5m006400:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2llc0n6x10iv35h5afw11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 10:05:00raw536,000원538,000원536,000원536,000원3,544
cmukk2llq0n7010ivpkyngy4xstock-5m051910:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2llm0n6z10ivl6ho6kml1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 10:05:00raw262,000원263,000원262,000원262,000원2,076
cmukk2lm10n7210ivqg1ogh8kstock-5m005490:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2llx0n7110ivpk5ukkp11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 10:05:00raw317,000원318,000원317,000원317,000원4,833
cmukk2lmj0n7610ivuvc9wiggstock-5m000270:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2lmf0n7510ivbcleow1s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:05:00raw117,000원117,100원116,700원116,700원14,626
cmukk2lmu0n7810iv2ax4g3nostock-5m105560:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2lmq0n7710iv026i14rr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:05:00raw173,800원174,300원173,700원174,200원6,079
cmukk2lne0n7c10ivtgpw1wvostock-5m207940:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2lna0n7b10ivvm7qzzi01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:05:00raw1,386,000원1,393,000원1,386,000원1,390,000원1,295
cmukk2lnq0n7e10ivx78xmwiqstock-5m373220:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2lnl0n7d10ivul2d61l31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 10:05:00raw364,500원367,500원364,500원365,500원16,267
cmukk2lo10n7g10iv5elw7nx5stock-5m012330:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2lnx0n7f10ivppogrw6r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 10:05:00raw376,500원377,000원376,000원376,000원2,664
cmukk2lob0n7i10iv0rmjln8ustock-5m096770:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2lo70n7h10ivk8mbr2441
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 10:05:00raw159,700원159,700원158,300원158,600원17,839
cmukk2lol0n7k10ivkjat0bcpstock-5m034730:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2loh0n7j10ivdfm2917i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:05:00raw589,000원589,000원585,000원586,000원5,449
cmukk2lou0n7m10ivnepksyoastock-5m003550:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2lor0n7l10iv12brt6ke1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:05:00raw114,000원114,600원113,800원114,000원2,239
71,260건 중 63,251–63,300← 이전1266 / 1426 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬