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
cmuklokog0niw10ivstnztc41stock-5m373220:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmuklokod0niv10iv09cysyet1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 10:50:00raw359,500원359,500원359,000원359,500원706
cmuklokoq0niy10ivdzj0fmf3stock-5m012330:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmuklokom0nix10iv7su838bu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 10:50:00raw375,000원376,000원374,500원374,500원2,394
cmuklokg10ni210ivsxcpb3oustock-5m005930:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:212026-09-28 11:00:21cmuklokfo0ni110ivmtbotflz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:50:00raw274,750원275,500원274,000원275,000원257,358
cmuklokgq0ni610ivrsuw0tq3stock-5m005380:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:212026-09-28 11:00:21cmuklokgm0ni510iv95hj5vkq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:50:00raw355,000원356,000원355,000원355,500원4,221
cmuklokh80ni810iv1s98n158stock-5m066570:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:212026-09-28 11:00:21cmuklokh10ni710ivn7f8a6z71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 10:50:00raw215,000원216,000원214,500원215,000원4,737
cmuklokhy0nia10iv41vk5bcpstock-5m035420:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:212026-09-28 11:00:21cmuklokhp0ni910ivj2d87olu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 10:50:00raw198,350원199,200원198,200원199,100원8,203
cmuklokgd0ni410ivs6kjasazstock-5m000660:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:212026-09-28 11:00:21cmuklokg80ni310iv1vz57vng1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 10:50:00raw1,776,000원1,785,000원1,775,000원1,779,000원44,537
cmuklokip0nic10ive8rhtve3stock-5m035720:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:212026-09-28 11:00:21cmuklokig0nib10ivd5nqtddw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:50:00raw34,100원34,350원34,100원34,350원17,561
cmuklokqu0nje10iv3k9ecsg1stock-5m017670:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmuklokqr0njd10ivmnmxdln11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 10:50:00raw87,700원87,900원87,600원87,700원3,881
cmuklokql0njc10iv5ajpv04astock-5m030200:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmuklokqh0njb10ivivtvbi5t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 10:50:00raw52,800원52,900원52,800원52,900원550
cmuklokqb0nja10ivnn335619stock-5m015760:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmuklokq70nj910ivmn2xbtlh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 10:50:00raw30,600원30,650원30,550원30,600원10,684
cmuklokq10nj810ivqq9wrumgstock-5m003550:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmuklokpx0nj710ivzx31ykb51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:50:00raw112,800원113,400원112,800원113,100원1,921
cmukluwqw0nk410ivaxm895esstock-5m055550:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwqs0nk310ivczhisu151
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:55:00raw111,100원111,200원110,800원110,800원6,676
cmukluwqm0nk210ivrtftkf8cstock-5m105560:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwqj0nk110ivz05c5o9f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:55:00raw173,900원174,200원173,800원173,800원8,736
cmukluwqd0nk010ivbd0weakbstock-5m000270:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwq90njz10ivvwick0y71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:55:00raw116,300원116,500원116,200원116,300원11,370
cmukluwq30njy10iv7qrg36p9stock-5m005490:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwpy0njx10ivhav5puqk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 10:55:00raw314,500원316,000원314,250원315,500원1,135
cmukluwsb0nke10ivlyjy2jxfstock-5m034730:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluws70nkd10ivix0yavow1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:55:00raw576,000원577,000원576,000원576,000원999
cmukluwsk0nkg10ivlh0jbs4sstock-5m003550:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwsh0nkf10iv9f8gfd0m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:55:00raw113,100원113,200원112,700원113,000원1,586
cmukluwsu0nki10iv48dx9up5stock-5m015760:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwsq0nkh10ivzeavmbmp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 10:55:00raw30,650원30,650원30,600원30,650원5,117
cmukluwpk0njw10iv3smxnwe6stock-5m068270:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwpd0njv10iv9s9zaqva1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 10:55:00raw178,200원178,900원178,100원178,700원3,818
cmukluwp00nju10iv4ndtekd4stock-5m051910:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwot0njt10iv3jie9zvt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 10:55:00raw257,500원259,500원257,500원259,000원1,652
cmukluwof0njs10ivzm1vrd73stock-5m006400:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwo80njr10ivjqddrmlw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 10:55:00raw529,000원530,000원528,000원530,000원1,551
cmukluwnv0njq10ivmdjb1hm4stock-5m035720:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwnm0njp10ivqht4z7s31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:55:00raw34,300원34,400원34,275원34,350원19,171
cmukluwn30njo10iv5c3dhvr3stock-5m035420:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwmu0njn10iv83ved1gr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 10:55:00raw199,100원199,300원198,900원199,100원5,402
cmukluwmc0njm10iv9z03au3fstock-5m066570:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwm30njl10ivteyysn6n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 10:55:00raw215,500원215,500원215,000원215,000원1,841
cmukluwkx0nji10iv8oixgukfstock-5m000660:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwko0njh10iv7o8qyij61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 10:55:00raw1,780,000원1,783,000원1,777,000원1,779,000원35,596
cmukm1cc20nli10ivj4v9uni2stock-5m028260:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1cby0nlh10ivgpw6bdj01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:55:00raw348,000원348,500원348,000원348,000원1,496
cmukluwrq0nka10ivtfvnj9qjstock-5m012330:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwrm0nk910ivni7k2n2m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 10:55:00raw375,000원375,000원374,000원374,500원3,149
cmukluws00nkc10ivc5hgmhjpstock-5m096770:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwrw0nkb10ivb9hx9fpe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 10:55:00raw156,700원157,600원156,600원157,600원9,074
cmukluwk40njg10ivnqfadtwpstock-5m005930:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwju0njf10ivbwmowjry1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:55:00raw274,500원275,000원274,500원274,750원100,042
cmukluwt30nkk10ivaff537rvstock-5m030200:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwt00nkj10iv3mg7ongk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 10:55:00raw52,900원52,900원52,800원52,900원164
cmukluwll0njk10ivvvn3k2hgstock-5m005380:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwlf0njj10ivw850h4te1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:55:00raw356,000원356,500원355,000원355,500원5,265
cmukluwtb0nkm10iv300i1i75stock-5m017670:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwt70nkl10ivbesd520i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 10:55:00raw87,800원87,900원87,600원87,800원3,412
cmukluwrf0nk810ivoloh8iizstock-5m373220:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwrb0nk710ivhsf33jwi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 10:55:00raw359,500원360,000원359,000원359,500원1,765
cmukluwr60nk610iv5728ohunstock-5m207940:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwr20nk510ivb8ubesks1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:55:00raw1,387,000원1,390,000원1,385,000원1,388,000원707
cmukm1c890nks10iv7e33x8uxstock-5m005380:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1c850nkr10iv1w79ig021
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:00:00raw356,000원356,000원354,500원355,250원3,848
cmukm7sh20nmm10ivkalu0bl6stock-5m373220:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7sgy0nml10ivdvsg03ef1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 11:00:00raw359,750원360,000원359,000원360,000원1,652
cmukm7sga0nmi10ivk0o18zn0stock-5m207940:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7sg60nmh10ivn9ip2s8u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:00:00raw1,388,000원1,389,000원1,387,000원1,387,000원316
cmukm1cdk0nlu10ivlif1qjcmstock-5m017670:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1cdg0nlt10ivt2lb0p961
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 11:00:00raw87,900원87,900원87,600원87,800원3,122
cmukm1cdb0nls10iv39a6fzt2stock-5m030200:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1cd80nlr10iva29wrrnc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 11:00:00raw52,900원52,900원52,800원52,900원592
cmukm1cd30nlq10iv1gx49451stock-5m015760:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1cd00nlp10ivgk0fmbkt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 11:00:00raw30,600원30,650원30,550원30,600원13,034
cmukm1ccu0nlo10ivshnsrgpxstock-5m003550:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1ccr0nln10ivucuxgtth1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:00:00raw113,000원113,500원113,000원113,000원2,384
cmukm1ccl0nlm10ivo8ndc9o5stock-5m034730:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1cch0nll10ivk9m0bx8g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:00:00raw576,000원577,000원574,000원575,000원2,744
cmukm1ccb0nlk10ivykijh43vstock-5m028260:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1cc70nlj10ivpcrp1y1o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:00:00raw348,000원348,500원347,000원347,500원4,344
cmukm1cbs0nlg10ivkejwyquostock-5m096770:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1cbo0nlf10ivkvoupl4r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 11:00:00raw157,500원157,700원157,000원157,500원5,786
cmukm1cbj0nle10ivpcuxgw9lstock-5m012330:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1cbf0nld10iv11gm3hv11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 11:00:00raw375,000원375,000원374,000원375,000원1,613
cmukm1cba0nlc10iv0rfofa2qstock-5m055550:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1cb60nlb10ivkxczl3vo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:00:00raw110,800원111,000원110,700원110,900원8,206
cmukm1caz0nla10iv2v0ukebpstock-5m105560:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1cav0nl910ivd3rhxxue1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 11:00:00raw173,900원173,900원173,600원173,600원11,500
cmukm1cap0nl810ivzzxz18kustock-5m000270:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1cal0nl710ivq8d6lgqb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:00:00raw116,300원116,500원116,300원116,500원9,581
cmukm1cae0nl610ivqnyua39mstock-5m005490:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1caa0nl510iv77cjeo1h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 11:00:00raw316,000원316,000원314,000원315,000원1,666
71,560건 중 63,501–63,550← 이전1271 / 1432 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬