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
cmuklbu110ngi10ivsr6lbhmgstock-5m028260:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbu0x0ngh10iv1pnnz8ix1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:40:00raw351,250원351,500원350,000원350,250원5,823
cmuklbu0r0ngg10ivqdn8ntujstock-5m096770:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbu0n0ngf10iv1c29p8fc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 10:40:00raw158,200원158,300원157,600원157,700원9,254
cmuklbu070ngc10ivquaz0yh9stock-5m373220:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbu020ngb10ivajsxdos31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 10:40:00raw363,000원363,000원360,000원360,500원2,438
cmuklbtzx0nga10ivx3ohl1ynstock-5m207940:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbtzt0ng910ivbynf5hqm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:40:00raw1,386,000원1,386,000원1,381,000원1,381,000원542
cmuklbtzo0ng810ivjt6fzzkxstock-5m055550:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbtzk0ng710ivk8zj0cbn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:40:00raw111,300원111,300원111,000원111,000원7,075
cmuklbtze0ng610ivrwezvjvpstock-5m105560:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbtza0ng510ivo3s831z21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:40:00raw174,300원174,300원173,900원174,100원7,524
cmuklbtz40ng410ive23bgvmestock-5m000270:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbtz00ng310ivjnfnz88e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:40:00raw116,700원116,700원116,400원116,400원8,133
cmuklbtyv0ng210ivvudrabrxstock-5m005490:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbtyr0ng110iv3n0mgqpc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 10:40:00raw316,500원317,000원316,000원316,000원2,125
cmuklbtyl0ng010ivmel23dx9stock-5m068270:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbtyh0nfz10ivmfbkt6dd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 10:40:00raw179,200원179,300원178,600원178,600원2,857
cmuklbtyb0nfy10ivdyl92w1istock-5m051910:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbty70nfx10ivfov1q2vu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 10:40:00raw260,500원260,500원258,500원258,500원1,460
cmuklbty10nfw10ivp8eyq70cstock-5m006400:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbtxx0nfv10ivjnh6sz6h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 10:40:00raw533,000원533,000원530,000원531,000원2,026
cmuklbtxr0nfu10ivet6jjf34stock-5m035720:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbtxn0nft10ivecyh6qaj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:40:00raw34,350원34,400원34,150원34,200원8,887
cmuklbtwq0nfq10ivz1aer97nstock-5m035420:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbtwg0nfp10ivovqqsg1u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 10:40:00raw199,200원199,200원198,600원198,600원5,029
cmuklbtvz0nfo10ivkzb5x2fustock-5m066570:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbtvq0nfn10iv5zyqlzd41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 10:40:00raw216,500원216,500원215,500원216,000원6,440
cmuklbtv90nfm10ivs2juqmfgstock-5m005380:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbtv00nfl10ivi1ff5l7q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:40:00raw356,750원357,000원356,000원356,000원2,890
cmuklbtug0nfk10iv946ap1wjstock-5m000660:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbtu60nfj10iv8wne5d9a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 10:40:00raw1,785,000원1,786,000원1,778,000원1,779,000원46,318
cmukli1vn0nhi10ive8h6od8qstock-5m105560:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1vj0nhh10ivz2mry1tl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:45:00raw174,100원174,100원173,300원173,400원15,556
cmukli1vx0nhk10ivev7zzwa1stock-5m055550:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1vt0nhj10ivjsgcza011
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:45:00raw111,100원111,100원110,800원110,800원9,982
cmukli1w70nhm10ivl82czcg5stock-5m373220:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1w30nhl10ivvax8hjsc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 10:45:00raw360,000원360,500원358,500원359,500원3,266
cmukli1wh0nho10ivv7vjykawstock-5m012330:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1wd0nhn10ivo3l6ghqg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 10:45:00raw375,500원375,500원374,000원374,000원4,371
cmukli1wr0nhq10ivk5euwj9nstock-5m096770:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1wn0nhp10ivmajvohrj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 10:45:00raw157,600원157,700원157,400원157,400원8,336
cmukli1x20nhs10iv1rdl6w5nstock-5m028260:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1wy0nhr10ivurcx6x321
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:45:00raw350,000원350,000원347,500원348,000원11,096
cmukli1tu0nh410ivxzrnvezestock-5m035420:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1tq0nh310iv03kr32ub1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 10:45:00raw198,600원198,600원198,300원198,300원4,550
cmukli1u40nh610ivbqrf0vzxstock-5m035720:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1u00nh510ivx2re7h171
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:45:00raw34,200원34,250원34,100원34,150원10,952
cmukli1ud0nh810iv4rkgpswustock-5m006400:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1u90nh710ivfiu15wa81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 10:45:00raw530,000원532,000원528,000원530,000원3,547
cmukli1xd0nhu10ivcamiqmrxstock-5m003550:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1x90nht10ivdnxampsh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:45:00raw113,600원113,600원112,800원112,800원4,653
cmukli1sp0ngw10iv5v3elqpistock-5m005930:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1sl0ngv10ivwd4ncx7n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:45:00raw275,250원275,500원274,500원274,500원163,236
cmukli1sy0ngy10ivz67mue7estock-5m000660:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1sv0ngx10ivs6myu5qd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 10:45:00raw1,779,000원1,781,000원1,775,000원1,777,000원43,494
cmukli1xm0nhw10iv18qq7m0pstock-5m015760:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1xj0nhv10ivg6btfpen1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 10:45:00raw30,700원30,700원30,550원30,600원16,810
cmukli1xw0nhy10ivkikuj8m4stock-5m030200:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1xs0nhx10iv0cmsg4o11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 10:45:00raw53,000원53,000원52,700원52,900원9,676
cmukli1y50ni010ivbv2o2nkvstock-5m017670:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1y20nhz10ivrqtkjt9c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 10:45:00raw87,700원87,900원87,600원87,700원4,696
cmukli1tk0nh210iv8tff0lzcstock-5m066570:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1tg0nh110ivt0gad1lw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 10:45:00raw216,000원216,000원214,500원215,000원12,196
cmukli1un0nha10iv90d938unstock-5m051910:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1uj0nh910iv3wwks7in1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 10:45:00raw258,500원259,500원258,000원258,000원2,038
cmukli1uw0nhc10ivz9ycco15stock-5m068270:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1us0nhb10ivl2v28iyh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 10:45:00raw178,600원178,700원178,100원178,100원5,940
cmukli1v50nhe10ivq255nydistock-5m005490:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1v20nhd10ive0bre2xf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 10:45:00raw316,000원316,000원314,500원315,000원2,448
cmukli1ta0nh010ivaylw2vx8stock-5m005380:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1t60ngz10ivm0ox0r6p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:45:00raw356,000원356,500원355,000원355,500원6,406
cmuklokny0nis10ivkdmpn5k8stock-5m207940:20260928:10452026-09-28 10:45:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmukloknv0nir10ivyof488uf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:45:00raw1,381,000원1,384,000원1,378,000원1,382,000원799
cmuklokpj0nj410ivb5kgys4cstock-5m034730:20260928:10452026-09-28 10:45:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmuklokpf0nj310ivvhdlmr3h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:45:00raw580,000원580,000원577,000원578,000원2,835
cmukli1ve0nhg10ivx1uh4dqjstock-5m000270:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1va0nhf10ivag8nxg9y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:45:00raw116,500원116,500원116,000원116,200원15,565
cmuklokpr0nj610ivtmu4h4q4stock-5m034730:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmuklokpn0nj510ivg0r8ryvk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:50:00raw579,000원579,000원576,000원576,000원2,076
cmuklokp90nj210ivwdqswqgestock-5m028260:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmuklokp50nj110ivpyc3hblb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:50:00raw348,000원349,000원347,500원348,000원4,288
cmuklokp00nj010ivk8r67mupstock-5m096770:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmuklokow0niz10ivvcjxeiki1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 10:50:00raw157,400원157,500원156,600원156,700원10,129
cmuklokjf0nie10ivr8ozfulystock-5m006400:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmuklokj60nid10ivnz72robd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 10:50:00raw529,000원530,000원529,000원529,000원1,111
cmuklokk70nig10ivksb6st2pstock-5m051910:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmuklokjx0nif10iv3d5s704t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 10:50:00raw258,500원258,500원257,500원258,000원666
cmuklokkx0nii10ivwvkxhlb0stock-5m068270:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmuklokkn0nih10ivo1up5vd81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 10:50:00raw178,000원178,400원178,000원178,300원3,336
cmukloklm0nik10iv0lu2vsncstock-5m005490:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmuklokld0nij10ivlvqfmk7d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 10:50:00raw315,500원315,500원314,500원314,500원827
cmuklokmd0nim10ivaiix0m9sstock-5m000270:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmuklokm40nil10iv0lzgqysf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:50:00raw116,300원116,500원116,000원116,200원15,096
cmuklokn30nio10iv87pbz7mmstock-5m105560:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmuklokmu0nin10ivjrzg6v7n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:50:00raw173,300원174,000원173,300원174,000원9,651
cmukloknp0niq10ivo0q2zd7ystock-5m055550:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmukloknk0nip10ivc2juw7db1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:50:00raw110,800원111,100원110,700원111,100원15,542
cmukloko70niu10ivx89l49hwstock-5m207940:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmukloko30nit10ivzszmkz1f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:50:00raw1,382,000원1,387,000원1,382,000원1,387,000원476
71,511건 중 63,451–63,500← 이전1270 / 1431 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬