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
cmukkfh610nac10ivkxv6eut8stock-5m017670:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:182026-09-28 10:25:18cmukkfh5x0nab10ivy9hzdgc01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 10:15:00raw88,100원88,100원87,900원88,000원3,855
cmukklxcc0nb210ivjwwrzou9stock-5m012330:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:192026-09-28 10:30:19cmukklxc70nb110iv29xza1hj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 10:20:00raw375,500원376,000원374,500원374,500원1,535
cmukklx8e0nae10iv202alxv3stock-5m005930:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:182026-09-28 10:30:18cmukklx7k0nad10iva7ghalwn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:20:00raw274,250원274,500원274,000원274,500원123,478
cmukklx8p0nag10iv37e1qaiustock-5m000660:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:182026-09-28 10:30:18cmukklx8l0naf10ivbp389pml1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 10:20:00raw1,776,000원1,779,000원1,771,000원1,771,500원60,857
cmukklx900nai10iv9pmdyj8cstock-5m005380:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:182026-09-28 10:30:18cmukklx8v0nah10iv7bptjmus1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:20:00raw355,500원356,000원355,000원355,000원4,197
cmukklx9c0nak10ivgq7dc9tdstock-5m066570:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:182026-09-28 10:30:18cmukklx970naj10ivzchr57pm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 10:20:00raw214,750원215,500원214,000원215,500원11,525
cmukklx9q0nam10ivfzmz6b2lstock-5m035420:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:182026-09-28 10:30:18cmukklx9l0nal10iv4nn6hxx81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 10:20:00raw199,100원199,200원198,500원198,500원6,175
cmukklxa00nao10iv15kmt3nestock-5m035720:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:182026-09-28 10:30:18cmukklx9w0nan10ivy2k5qhox1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:20:00raw34,275원34,300원34,150원34,150원9,907
cmukklxaa0naq10ivfxayuvu8stock-5m006400:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:182026-09-28 10:30:18cmukklxa60nap10iv78hk03yv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 10:20:00raw530,000원530,000원528,000원530,000원5,136
cmukklxas0nau10ivi92zvc7estock-5m000270:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:182026-09-28 10:30:18cmukklxao0nat10ivjjm61zcn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:20:00raw116,600원116,700원116,100원116,100원6,926
cmukklxb20naw10ivuea4yjnrstock-5m105560:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:182026-09-28 10:30:18cmukklxay0nav10ivps9c01ze1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:20:00raw174,000원174,200원173,200원173,600원13,787
cmukklxbb0nay10iv8mfz6m8astock-5m055550:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:182026-09-28 10:30:18cmukklxb80nax10ivirmcn1tq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:20:00raw110,900원111,000원110,400원110,500원12,732
cmukklxbw0nb010ivcgvex79kstock-5m207940:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:182026-09-28 10:30:19cmukklxbr0naz10iv41f5msle1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:20:00raw1,386,000원1,386,000원1,382,000원1,384,000원1,757
cmukklxcp0nb410ivxs8v0of6stock-5m096770:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:192026-09-28 10:30:19cmukklxcl0nb310ivp4oebzrk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 10:20:00raw157,900원158,300원157,500원157,800원13,834
cmukklxcz0nb610ivt0osqyd6stock-5m028260:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:192026-09-28 10:30:19cmukklxcv0nb510ivzyij3upk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:20:00raw353,000원353,000원351,000원351,500원5,100
cmukklxda0nb810ivescc0ry8stock-5m034730:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:192026-09-28 10:30:19cmukklxd60nb710ivvz7royk21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:20:00raw578,000원581,000원578,000원579,000원3,505
cmukklxdj0nba10ivfybkm3sostock-5m003550:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:192026-09-28 10:30:19cmukklxdf0nb910ivalbildpv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:20:00raw113,400원113,700원113,000원113,100원3,851
cmukklxe00nbe10ivp22ostdystock-5m015760:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:192026-09-28 10:30:19cmukklxdx0nbd10iv6384e4er1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 10:20:00raw30,650원30,700원30,600원30,600원5,812
cmukklxe90nbg10ivi7pcakmsstock-5m030200:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:192026-09-28 10:30:19cmukklxe60nbf10ivpig6k00n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 10:20:00raw53,000원53,100원52,900원53,000원7,969
cmukklxei0nbi10ivifh32eg1stock-5m017670:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:192026-09-28 10:30:19cmukklxee0nbh10ivmoywk3h81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 10:20:00raw88,000원88,000원87,500원87,500원8,496
cmukkscgd0nby10ivodwjxd1ustock-5m051910:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkscg30nbx10ivwx781es31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 10:20:00raw260,000원260,500원258,500원259,000원1,429
cmukkscgw0nc210iva2pyao99stock-5m068270:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkscgt0nc110ivqvx5jlhk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 10:20:00raw179,300원179,500원178,600원178,700원5,307
cmukkschd0nc610ivt32qcgr8stock-5m005490:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukksch90nc510ivmugk600d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 10:20:00raw316,000원316,500원315,000원315,500원2,692
cmukksciw0nci10iv1rew8yvjstock-5m373220:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkscis0nch10ivvuz375o21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 10:20:00raw363,500원364,000원362,000원362,500원2,389
cmukksckj0ncu10iv1r28bxpystock-5m003550:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukksckf0nct10iv7xwjqhen1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:25:00raw113,100원113,100원112,700원113,000원1,959
cmukksck90ncs10ivl2qsveolstock-5m034730:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukksck50ncr10ivjtjb97281
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:25:00raw578,000원583,000원578,000원582,000원2,809
cmukksck00ncq10ivhtxnw8jestock-5m028260:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkscjw0ncp10ivo8fu4q0g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:25:00raw351,000원351,500원350,500원351,500원5,007
cmukkscjq0nco10iv5z8xcsx8stock-5m096770:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkscjm0ncn10iv9yncop161
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 10:25:00raw157,800원157,800원157,200원157,400원10,756
cmukkscjf0ncm10ivq915ausjstock-5m012330:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkscjb0ncl10iv5bfxdf1b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 10:25:00raw375,000원375,000원373,500원375,000원4,241
cmukkscj50nck10ivvdoggwusstock-5m373220:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkscj10ncj10ivksil84ew1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 10:25:00raw362,000원362,500원361,000원361,500원2,642
cmukkscin0ncg10ivzfok9gcfstock-5m207940:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkscij0ncf10ivx0b58wb91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:25:00raw1,384,000원1,387,000원1,383,000원1,386,000원861
cmukkscid0nce10iv3xji8vwhstock-5m055550:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukksci90ncd10ivzz4strki1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:25:00raw110,500원110,600원110,300원110,400원9,154
cmukksci30ncc10ivxefd5pjestock-5m105560:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkschz0ncb10iviyrxwogu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:25:00raw173,600원173,700원173,000원173,300원10,439
cmukkschu0nca10ivmxvqs0sxstock-5m000270:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkschq0nc910ivrt7blb581
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:25:00raw116,200원116,500원116,100원116,400원16,466
cmukkschl0nc810iv1ggu0soistock-5m005490:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkschh0nc710iv0vl3fc6q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 10:25:00raw315,000원316,000원314,000원315,000원1,758
cmukksch40nc410ivgjx3fgunstock-5m068270:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukksch00nc310ivb20sit0n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 10:25:00raw178,700원178,900원178,500원178,600원2,369
cmukkscgn0nc010ivekka5hy4stock-5m051910:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkscgi0nbz10ivn33tdduh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 10:25:00raw259,000원259,000원258,000원259,000원2,150
cmukkscfw0nbw10ivdf5r98u5stock-5m006400:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkscfs0nbv10ivwin63rih1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 10:25:00raw530,000원533,000원528,000원532,000원3,435
cmukksclb0nd010ivbmnsxab9stock-5m017670:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkscl80ncz10ivd9k0jmrs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 10:25:00raw87,500원87,800원87,500원87,600원7,069
cmukkscl20ncy10ivmrdy1i37stock-5m030200:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkscky0ncx10iv7vqxi8zm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 10:25:00raw52,900원53,100원52,800원52,800원5,188
cmukkscks0ncw10ivqlk6vp5astock-5m015760:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkscko0ncv10iva6a74ylh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 10:25:00raw30,600원30,650원30,600원30,650원5,233
cmukkscfn0nbu10ivrwtdtkm1stock-5m035720:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkscfj0nbt10ivewa5jf971
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:25:00raw34,150원34,200원34,100원34,150원9,817
cmukkscfe0nbs10ivdd91ymtmstock-5m035420:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkscfa0nbr10ivmzz43pmp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 10:25:00raw198,550원198,700원198,300원198,600원6,935
cmukkscf40nbq10iv70ehax3nstock-5m066570:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkscf00nbp10ivoc88x5sf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 10:25:00raw215,250원216,500원215,000원216,000원10,297
cmukksceu0nbo10ivswzvgf6vstock-5m005380:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukksceq0nbn10ivr88qkw4c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:25:00raw355,000원356,000원355,000원355,500원6,472
cmukkscek0nbm10ivsjefmmi2stock-5m000660:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukksceg0nbl10iv8sgwmel01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 10:25:00raw1,771,000원1,787,000원1,770,000원1,786,000원62,969
cmukkscea0nbk10iv4roxcjfgstock-5m005930:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukksce60nbj10iv5iny665l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:25:00raw274,000원276,000원274,000원276,000원255,059
cmukkyrk00ndy10iv6kwjmv87stock-5m096770:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:182026-09-28 10:40:18cmukkyrjw0ndx10ivdqifp0561
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 10:30:00raw157,400원158,000원157,300원157,900원6,939
cmukkyrfx0nd410ivbk1sh5w7stock-5m000660:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:172026-09-28 10:40:17cmukkyrft0nd310ivjk43x6yn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 10:30:00raw1,786,000원1,792,500원1,785,000원1,787,000원51,845
cmukkyrfn0nd210ivg0xhaqxbstock-5m005930:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:172026-09-28 10:40:17cmukkyrff0nd110iv0ab89vdk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:30:00raw275,750원277,000원275,500원277,000원274,213
71,376건 중 63,351–63,400← 이전1268 / 1428 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬