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
cmukk2lp40n7o10ivht6i5aj2stock-5m015760:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2lp00n7n10ivdvbu1p4p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 10:05:00raw30,800원30,800원30,700원30,800원8,331
cmukk2lpe0n7q10ivhwepflabstock-5m030200:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2lpa0n7p10ivu3ave0k81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 10:05:00raw53,050원53,200원52,900원53,200원7,000
cmukk2lpn0n7s10ivesxw3trastock-5m017670:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2lpj0n7r10ivud7842zi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 10:05:00raw88,400원88,400원88,100원88,200원5,969
cmukk91ga0n8a10ivoiihjcvrstock-5m068270:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91g60n8910iv7tklxqt11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 10:05:00raw180,000원180,700원179,900원180,200원10,062
cmukk91j70n8s10ivjj41c27ystock-5m028260:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91j30n8r10ivyqqosqd41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:05:00raw354,000원354,000원352,500원353,500원6,073
cmukk91fr0n8610ivtd6dbkgrstock-5m006400:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91fn0n8510ivwhvydhxg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 10:10:00raw536,500원537,000원533,000원533,500원4,308
cmukk91g10n8810iv2t0vqhrestock-5m051910:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91fx0n8710ivp3icv5l11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 10:10:00raw262,000원262,500원261,500원261,500원2,108
cmukk91ew0n8010ivldu5rrekstock-5m066570:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91es0n7z10ivnevmgfgj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 10:10:00raw215,750원216,000원215,000원215,500원5,360
cmukk91gj0n8c10ive1rmnhu8stock-5m068270:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91gf0n8b10ivu4cmam8r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 10:10:00raw180,200원180,400원179,750원179,750원3,130
cmukk91h80n8e10ivctyi8ub1stock-5m005490:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91gp0n8d10ivetsywr1p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 10:10:00raw317,000원318,000원316,500원317,500원2,719
cmukk91hl0n8g10iv0zfwlyn9stock-5m000270:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91hh0n8f10iv9jkdcxru1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:10:00raw116,700원116,900원116,500원116,700원11,538
cmukk91hw0n8i10ivgqw014ykstock-5m055550:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91hs0n8h10ivl5p1qyxm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:10:00raw110,800원111,100원110,700원111,100원18,421
cmukk91i50n8k10ivs5y7qywpstock-5m207940:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91i20n8j10ivc4x764on1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:10:00raw1,390,000원1,391,000원1,387,000원1,387,000원537
cmukk91if0n8m10ivkz6i2ehistock-5m373220:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91ib0n8l10ivxmd7kwew1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 10:10:00raw366,000원367,000원365,000원365,500원7,545
cmukkfh310n9q10ivd714oqszstock-5m105560:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:25:182026-09-28 10:25:18cmukkfh2x0n9p10iv5an4xj3k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:10:00raw174,200원174,400원174,100원174,200원11,280
cmukk91ip0n8o10ivlj720rwvstock-5m012330:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91il0n8n10ivld5czphc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 10:10:00raw376,000원377,000원375,500원376,000원1,740
cmukk91iy0n8q10ivuh6icjg5stock-5m096770:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91iu0n8p10ivibolbep81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 10:10:00raw158,600원158,800원158,100원158,200원13,844
cmukk91f80n8210iv71vmsurpstock-5m035420:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91f40n8110ivekpcy1re1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 10:10:00raw200,500원200,500원199,800원199,900원5,708
cmukk91jf0n8u10ivdjui4oi1stock-5m028260:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91jc0n8t10ive5wauhzq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:10:00raw353,500원354,000원353,000원353,500원3,225
cmukk91jp0n8w10iviq300njmstock-5m034730:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91jl0n8v10ivp8r3mn0k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:10:00raw586,000원586,000원583,000원583,000원1,897
cmukk91jz0n8y10ivtvwfcda8stock-5m003550:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91jv0n8x10iv48kgss851
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:10:00raw113,900원114,500원113,900원114,200원1,150
cmukk91k80n9010iv6ts6laggstock-5m015760:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91k40n8z10iv6sm23anj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 10:10:00raw30,775원30,800원30,700원30,750원9,461
cmukk91em0n7y10iv76kpowbvstock-5m005380:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91eh0n7x10ivd4p8jbaz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:10:00raw357,000원357,000원355,500원356,500원2,952
cmukk91ki0n9210ivilbq1b9ystock-5m030200:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91ke0n9110iv2wlexwuh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 10:10:00raw53,200원53,200원53,100원53,100원4,495
cmukk91kr0n9410ivjlp11yqqstock-5m017670:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91kn0n9310ivv3a0ryfe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 10:10:00raw88,200원88,200원88,000원88,100원3,056
cmukk91fi0n8410ivhzb784tgstock-5m035720:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91fe0n8310iv660bsp5f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:10:00raw34,500원34,500원34,350원34,350원17,777
cmukk91e00n7u10ivjb4ai3ofstock-5m005930:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91di0n7t10ivy9ynpku81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:10:00raw276,250원276,250원275,000원275,250원316,965
cmukk91eb0n7w10ivitojc5cxstock-5m000660:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91e70n7v10ivacq3qgjt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 10:10:00raw1,791,000원1,793,500원1,785,000원1,786,000원41,853
cmukkfh590na610iv9d7cr02astock-5m034730:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:182026-09-28 10:25:18cmukkfh550na510iv5cebk5461
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:15:00raw583,000원583,000원578,000원578,000원3,492
cmukklxds0nbc10ivy6e9mwb7stock-5m015760:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:30:192026-09-28 10:30:19cmukklxdp0nbb10iv7ydlvt681
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 10:15:00raw30,750원30,750원30,650원30,700원14,981
cmukklxak0nas10ivrfzwjmr8stock-5m000270:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:30:182026-09-28 10:30:18cmukklxag0nar10ivmbgtwtu51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:15:00raw116,800원116,800원116,500원116,700원13,166
cmukkfgzl0n9610ivv4gs014jstock-5m005930:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:172026-09-28 10:25:17cmukkfgzb0n9510ivr1xqkc351
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:15:00raw275,250원275,250원274,000원274,500원364,616
cmukkfh0d0n9810ivfgdc443mstock-5m000660:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:172026-09-28 10:25:17cmukkfh040n9710ivimm0o1h91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 10:15:00raw1,786,000원1,786,000원1,776,000원1,776,000원65,051
cmukkfh0o0n9a10ivncnl5lt7stock-5m005380:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:172026-09-28 10:25:17cmukkfh0k0n9910ivl7g88m1o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:15:00raw356,000원356,500원355,500원355,500원2,958
cmukkfh0y0n9c10ivbe1modcystock-5m066570:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:172026-09-28 10:25:17cmukkfh0u0n9b10ivr4j9ajid1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 10:15:00raw215,500원215,500원214,500원214,500원12,716
cmukkfh1b0n9e10iv4f93lypcstock-5m035420:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:172026-09-28 10:25:17cmukkfh160n9d10iv8rvk1ea91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 10:15:00raw199,900원199,900원199,000원199,000원5,927
cmukkfh1n0n9g10ivxk8bzmmvstock-5m035720:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:172026-09-28 10:25:17cmukkfh1j0n9f10iv4c120d5j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:15:00raw34,300원34,350원34,250원34,300원16,024
cmukkfh1y0n9i10ivdt1sjekcstock-5m006400:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:172026-09-28 10:25:17cmukkfh1u0n9h10iv259ojars1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 10:15:00raw533,000원534,000원530,000원530,000원4,474
cmukkfh280n9k10ivceon36tastock-5m051910:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:172026-09-28 10:25:17cmukkfh240n9j10ivudjxxjm21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 10:15:00raw262,000원262,000원260,000원260,500원1,165
cmukkfh2i0n9m10ivf8jiscrrstock-5m068270:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:172026-09-28 10:25:17cmukkfh2e0n9l10ivrm432tx11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 10:15:00raw179,750원179,800원179,200원179,300원2,410
cmukkfh2r0n9o10ivjfgskex2stock-5m005490:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:172026-09-28 10:25:18cmukkfh2n0n9n10ivko59rldb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 10:15:00raw317,000원317,000원316,000원316,500원3,128
cmukkfh3a0n9s10ivs5nz2fwxstock-5m105560:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:182026-09-28 10:25:18cmukkfh360n9r10ivgkxz4pv41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:15:00raw174,200원174,400원174,000원174,000원10,001
cmukkfh3n0n9u10ivxb35f1zjstock-5m055550:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:182026-09-28 10:25:18cmukkfh3h0n9t10ivuwahizhe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:15:00raw111,100원111,100원110,800원110,900원10,413
cmukkfh3x0n9w10ivnvm2hlsostock-5m207940:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:182026-09-28 10:25:18cmukkfh3t0n9v10ivaz3a9lds1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:15:00raw1,387,000원1,387,500원1,385,000원1,385,000원576
cmukkfh470n9y10ivnyoc787kstock-5m373220:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:182026-09-28 10:25:18cmukkfh430n9x10ivvp4d4fm91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 10:15:00raw365,000원366,000원363,000원363,500원6,723
cmukkfh4h0na010iv5m1ayfdastock-5m012330:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:182026-09-28 10:25:18cmukkfh4d0n9z10ivugc08oce1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 10:15:00raw376,000원377,000원375,500원375,500원1,474
cmukkfh4q0na210ivkj270ia5stock-5m096770:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:182026-09-28 10:25:18cmukkfh4m0na110ivqidmhitd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 10:15:00raw158,100원158,400원157,400원158,100원18,414
cmukkfh4z0na410ivnev2u8tkstock-5m028260:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:182026-09-28 10:25:18cmukkfh4v0na310ivdf1obnj21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:15:00raw353,000원354,000원352,500원353,000원3,587
cmukkfh5j0na810iv8526bxiistock-5m003550:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:182026-09-28 10:25:18cmukkfh5f0na710ivg5bwo2gg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:15:00raw114,100원114,200원113,500원113,500원3,006
cmukkfh5s0naa10iv3t4uv1q7stock-5m030200:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:182026-09-28 10:25:18cmukkfh5o0na910ivl35v84z11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 10:15:00raw53,200원53,200원53,000원53,100원1,257
71,330건 중 63,301–63,350← 이전1267 / 1427 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬