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
cmukm1ca40nl410iv4znp1rpastock-5m068270:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1c9z0nl310ivsnw3edq31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 11:00:00raw178,700원178,800원178,400원178,700원2,907
cmukm1c9u0nl210ivbt43ykmrstock-5m051910:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1c9q0nl110ivxqhi592e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 11:00:00raw259,000원260,000원258,000원259,500원2,352
cmukm1c9k0nl010ivixl2vp04stock-5m006400:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1c9g0nkz10ivul1csdf21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 11:00:00raw529,500원531,000원528,000원531,000원2,397
cmukm1c990nky10iv94hs14kbstock-5m035720:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1c940nkx10iv39qtuy0m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:00:00raw34,400원34,500원34,300원34,450원27,620
cmukm1c8w0nkw10ivw1m8xa02stock-5m035420:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1c8s0nkv10iv3y95g96z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 11:00:00raw199,200원199,200원198,700원199,000원5,791
cmukm1c7p0nko10ivq0mkuclcstock-5m005930:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1c7k0nkn10ivjfzaawlk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:00:00raw274,750원275,000원274,000원274,750원189,380
cmukm1c8l0nku10ivw8ab27y3stock-5m066570:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1c8g0nkt10ivcqjnxfoi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 11:00:00raw215,250원215,500원214,500원215,000원5,696
cmukm1c7z0nkq10ivre2lojfestock-5m000660:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1c7v0nkp10iv1cp6p2wg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 11:00:00raw1,778,000원1,781,000원1,775,000원1,776,000원29,443
cmukme72x0no410iv1swogh95stock-5m096770:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme72u0no310iveosimktk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 11:05:00raw157,600원157,700원157,400원157,700원4,106
cmukme70t0nno10ivnfbpfqqqstock-5m005490:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme70p0nnn10ivnurz9v7i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 11:05:00raw315,000원316,000원315,000원315,500원900
cmukme7030nni10iv3en9sj9qstock-5m051910:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme6zz0nnh10iv5aisv3fe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 11:05:00raw259,500원260,000원258,500원259,000원1,082
cmukm7sdk0nly10ivifpzcdhbstock-5m000660:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7sdg0nlx10ivnat42wz01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 11:05:00raw1,776,000원1,780,000원1,775,000원1,779,000원28,202
cmukm7shv0nms10ivsd4o2duxstock-5m028260:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7shr0nmr10ivwxffhggm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:05:00raw347,500원348,000원346,000원346,500원9,308
cmukm7sdu0nm010iv070wge72stock-5m005380:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7sdq0nlz10ivx9k7xo0j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:05:00raw355,250원355,500원354,500원354,500원3,345
cmukm7se40nm210ivtmj6hsk4stock-5m066570:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7se00nm110ivgcsblgsd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 11:05:00raw215,000원215,500원214,500원215,500원3,872
cmukm7sed0nm410ivayx1ac3estock-5m035420:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7sea0nm310iv3zn1jv061
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 11:05:00raw198,900원199,300원198,700원199,300원5,898
cmukm7sih0nmw10ivy2hm3tsxstock-5m003550:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7sib0nmv10ivzcj82m3m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:05:00raw113,100원113,300원112,700원113,200원2,660
cmukm7siq0nmy10iv2tspaut7stock-5m015760:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7sim0nmx10iv258qq6gr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 11:05:00raw30,600원30,700원30,600원30,700원6,137
cmukm7siz0nn010iv0f8kaknbstock-5m030200:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7siv0nmz10ivruw7dckb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 11:05:00raw52,800원52,900원52,800원52,800원477
cmukm7sj80nn210ivph7jz4i8stock-5m017670:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7sj40nn110ivyr8nidfv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 11:05:00raw87,700원87,900원87,700원87,800원2,943
cmukm7sd80nlw10iv4mbiypg3stock-5m005930:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7scq0nlv10ivxzzg8qxp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:05:00raw274,500원275,000원274,000원274,250원135,622
cmukm7shm0nmq10ivlkxt7ffwstock-5m012330:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7shi0nmp10iv1eyb3ud41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 11:05:00raw374,500원375,000원374,000원374,500원1,492
cmukm7shc0nmo10iv8nu2j3oystock-5m373220:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7sh80nmn10ivi46nz7kv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 11:05:00raw360,000원360,000원359,000원360,000원898
cmukm7sgo0nmk10iv3dgn2dsnstock-5m207940:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7sgf0nmj10iv068x1ut31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:05:00raw1,388,000원1,390,000원1,387,000원1,388,000원230
cmukm7sg00nmg10ivof8maqc1stock-5m055550:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7sfx0nmf10ivyoj6yne31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:05:00raw110,800원111,100원110,800원111,100원4,668
cmukm7sfr0nme10ivu3okq5bsstock-5m105560:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7sfm0nmd10ivfzyvrrkg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 11:05:00raw173,600원174,000원173,500원174,000원5,836
cmukm7sfg0nmc10ivkzra0mnzstock-5m000270:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7sfc0nmb10iv9elp0cbs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:05:00raw116,400원116,500원116,100원116,300원17,547
cmukm7sf60nma10ivuam4phi8stock-5m068270:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7sf20nm910ivxoqs1wv31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 11:05:00raw178,700원178,800원178,200원178,600원1,873
cmukm7sex0nm810ivhrv0wybdstock-5m006400:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7set0nm710ivzb4tf4a11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 11:05:00raw531,000원531,000원529,000원531,000원1,383
cmukm7sen0nm610iv7b5aahqxstock-5m035720:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7sej0nm510ivng6k2qp31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:05:00raw34,450원34,450원34,300원34,400원10,871
cmukm7si50nmu10ivfkt898wistock-5m034730:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7si10nmt10ivv3enm95e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:05:00raw574,000원575,000원573,000원573,000원1,276
cmukme7410noc10ivhwno72vkstock-5m003550:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme73y0nob10ivvekumbej1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:10:00raw113,200원113,200원112,900원112,900원619
cmukme72o0no210ivwx1cfzprstock-5m012330:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme72l0no110ivco3hoycp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 11:10:00raw374,500원375,000원374,000원374,500원1,068
cmukme72e0no010ivse0iszbrstock-5m373220:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme72a0nnz10ivo05iji0k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 11:10:00raw360,000원360,500원359,500원360,000원953
cmukme7240nny10ivak8qf7rzstock-5m207940:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme7210nnx10ivrow8kef51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:10:00raw1,389,000원1,394,000원1,388,000원1,393,000원959
cmukme71u0nnw10ivocxi9ku8stock-5m055550:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme71r0nnv10ivf3zutsfs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:10:00raw111,000원111,500원111,000원111,400원8,538
cmukme71l0nnu10iv4u84dy8ystock-5m105560:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme71h0nnt10ivk7psjud71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 11:10:00raw174,000원174,400원173,900원174,400원6,916
cmukme71b0nns10iv7ypozxpsstock-5m000270:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme7170nnr10iveygrvzu91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:10:00raw116,400원116,500원116,300원116,300원14,228
cmukme7120nnq10ivbg2lccygstock-5m005490:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme70y0nnp10ivhnools9r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 11:10:00raw315,500원316,500원315,000원316,500원1,278
cmukme7360no610iv52atzvafstock-5m096770:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme7320no510ivzss7tr5t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 11:10:00raw157,700원158,000원157,600원157,900원5,866
cmukme70k0nnm10ivb76wmf6ustock-5m068270:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme70g0nnl10ivfkvs69oq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 11:10:00raw178,600원178,800원178,400원178,700원1,298
cmukme70b0nnk10ivn6ivl326stock-5m051910:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme7070nnj10ivu9rsil4m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 11:10:00raw259,000원260,500원259,000원260,000원1,047
cmukme74k0nog10ivj5kddaydstock-5m030200:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme74h0nof10ivuox0csw41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 11:10:00raw52,800원52,900원52,800원52,800원137
cmukme73s0noa10ivc36150ehstock-5m034730:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme73o0no910iv2b73tpkm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:10:00raw574,000원575,000원572,000원574,000원2,186
cmukme73h0no810ivi0n9vj4xstock-5m028260:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme73d0no710ivvatfbzpb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:10:00raw347,000원347,000원346,250원346,500원2,474
cmukme6wb0nn410iv0608jaa4stock-5m005930:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme6w10nn310ivlyhoqwfk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:10:00raw274,500원275,000원274,000원274,500원163,793
cmukme6x50nn610ivea1okcwpstock-5m000660:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme6wv0nn510ivk2b1szli1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 11:10:00raw1,780,000원1,781,000원1,777,000원1,779,000원28,428
cmukme6xv0nn810iv3hyh1jdwstock-5m005380:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme6xm0nn710ivwskg7ojf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:10:00raw355,000원355,500원354,500원355,500원6,260
cmukme6yl0nna10ivf8ufthwostock-5m066570:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme6yc0nn910ivw75bgasf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 11:10:00raw215,000원216,000원215,000원216,000원4,474
cmukme6zk0nne10ivxah7dmzzstock-5m035720:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme6zh0nnd10ivqb95hc5e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:10:00raw34,350원34,450원34,300원34,400원8,129
71,629건 중 63,551–63,600← 이전1272 / 1433 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬