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
cmukme6zu0nng10iv6farsxoistock-5m006400:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme6zq0nnf10ivvrhi78u41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 11:10:00raw531,000원531,000원530,000원531,000원1,186
cmukme6za0nnc10ivn85x3n9pstock-5m035420:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme6z30nnb10ivri6wrll71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 11:10:00raw199,200원199,300원198,800원199,000원9,143
cmukme74a0noe10ivb3ypsqiostock-5m015760:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme7470nod10iv67hqqwzz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 11:10:00raw30,600원30,700원30,600원30,650원5,685
cmukme74t0noi10ivyc7pjuuystock-5m017670:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme74q0noh10ivbew8zh8g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 11:10:00raw87,800원87,900원87,700원87,700원1,408
cmukmkn1c0nou10ivqbw0lcwmstock-5m035720:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn180not10ivpc7aimee1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:15:00raw34,450원34,450원34,300원34,350원10,504
cmukmkn5p0npq10ivwj8bplbustock-5m017670:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn5l0npp10ivbf1a7xt21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 11:15:00raw87,700원87,900원87,500원87,600원4,950
cmukmkn5f0npo10ivlbi9kzxfstock-5m030200:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn5c0npn10ivhaobadtt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 11:15:00raw52,900원53,100원52,800원52,800원9,238
cmukmkn550npm10ivaq2j9gsvstock-5m015760:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn510npl10iv81v2wew91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 11:15:00raw30,650원30,700원30,650원30,700원5,206
cmukmr2n30nqc10iv8r532ir6stock-5m105560:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2mw0nqb10iv906s5d5r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 11:15:00raw174,300원174,400원173,800원174,100원10,562
cmukmkn4w0npk10ivfqftzkcvstock-5m003550:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn4s0npj10iv5zfjo0761
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:15:00raw113,000원113,000원112,700원112,700원2,290
cmukmkn4n0npi10ivuuz14tx6stock-5m034730:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn4j0nph10ivnu8dafm31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:15:00raw574,000원575,000원573,000원573,000원1,392
cmukmkn4e0npg10ivc6hw31nystock-5m028260:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn4a0npf10iv0bu7i2681
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:15:00raw346,500원347,000원345,000원345,750원6,763
cmukmkn440npe10ive17cc3twstock-5m096770:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn400npd10ivibyxov0h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 11:15:00raw157,900원158,000원156,600원156,900원11,471
cmukmkn3u0npc10ivhvpgen9estock-5m012330:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn3q0npb10ivwymssudg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 11:15:00raw374,000원374,500원373,000원373,500원3,398
cmukmkn3l0npa10ivb3duvovlstock-5m373220:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn3g0np910ivijvuelxv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 11:15:00raw360,500원361,000원359,500원360,000원1,345
cmukmkn130nos10ivqvemhxjpstock-5m035420:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn0z0nor10ivpav3gw1w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 11:15:00raw199,000원199,000원198,600원198,600원3,029
cmukmkn0t0noq10ivo1w80ws8stock-5m066570:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn0q0nop10ivql2liefx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 11:15:00raw215,500원216,000원215,000원215,500원5,628
cmukmkn0k0noo10ivevgkhmz4stock-5m005380:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn0g0non10ivh0zqay6g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:15:00raw355,000원355,500원354,500원355,000원2,138
cmukmkn090nom10iv9p5miphwstock-5m000660:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn050nol10iv0sjtcsh91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 11:15:00raw1,779,000원1,780,000원1,773,000원1,774,000원37,109
cmukmkn3a0np810ivdsi0qof8stock-5m207940:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn360np710iv1q34rg6x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:15:00raw1,392,000원1,393,000원1,389,000원1,391,000원605
cmukmkn2z0np610ivl09y9q6qstock-5m055550:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn2v0np510ivhrnlp0331
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:15:00raw111,300원111,700원111,200원111,600원24,769
cmukmkn2p0np410ivqw38zqj5stock-5m000270:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn2m0np310ivzhbt3lms1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:15:00raw116,300원116,400원116,000원116,200원19,042
cmukmkn2g0np210ivgdsj1b11stock-5m005490:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn2c0np110iv1beqn8c91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 11:15:00raw316,000원316,500원315,000원315,000원1,961
cmukmkn260np010iv70syrh9ostock-5m068270:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn220noz10ivwhf3kemh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 11:15:00raw178,700원178,800원178,400원178,600원2,258
cmukmkmzx0nok10ivop43g8ufstock-5m005930:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkmzs0noj10iv1dj7cqak1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:15:00raw274,250원274,500원273,000원273,000원467,722
cmukmkn1w0noy10ivza402lbhstock-5m051910:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn1s0nox10iv6vstzsrq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 11:15:00raw260,000원260,500원258,500원259,500원1,304
cmukmkn1m0now10ivxae8y920stock-5m006400:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn1i0nov10ivztfbo5t21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 11:15:00raw531,000원533,000원529,000원531,000원6,805
cmukmr2q10nqy10ivaow265gnstock-5m017670:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2py0nqx10ivfccfkw5b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 11:20:00raw87,600원87,600원87,500원87,500원1,159
cmukmr2h70nps10ivgo20bt7astock-5m005930:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2gv0npr10ivy917tmjl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:20:00raw273,000원273,500원273,000원273,000원151,359
cmukmr2j60nq010ivvo9lzvl4stock-5m035420:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2ix0npz10iv4ei7m2w91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 11:20:00raw198,600원198,700원198,300원198,400원4,665
cmukmr2jx0nq210ivnteqjnypstock-5m035720:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2jo0nq110ivm4n02sne1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:20:00raw34,350원34,400원34,250원34,300원8,584
cmukmr2kn0nq410ivloy2g04tstock-5m006400:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2ke0nq310ivjnb3j6bp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 11:20:00raw531,000원531,000원529,000원530,000원1,189
cmukmr2lc0nq610iv0j44myvwstock-5m051910:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2l30nq510ivdxaq57k51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 11:20:00raw259,500원259,500원258,500원259,000원487
cmukmr2m10nq810ivdm2iic6kstock-5m068270:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2ls0nq710ivrs8jzen41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 11:20:00raw178,500원178,600원178,400원178,500원877
cmukmr2mk0nqa10ivno9535lkstock-5m005490:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2mg0nq910iv2fy7xkjw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 11:20:00raw315,500원315,500원314,500원314,500원600
cmukmr2nd0nqe10iv78i5ttyjstock-5m105560:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2n80nqd10ivgb5cd7x71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 11:20:00raw174,100원174,200원173,800원174,000원5,964
cmukmr2nm0nqg10iv8wdv998fstock-5m055550:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2ni0nqf10iv6oilhlfn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:20:00raw111,600원111,600원111,400원111,400원2,265
cmukmr2nw0nqi10ivpj3vo77mstock-5m207940:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2ns0nqh10ivah2a11ph1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:20:00raw1,392,000원1,392,000원1,391,000원1,391,000원242
cmukmr2o50nqk10iv054nxctkstock-5m373220:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2o20nqj10ivtyq9rnjw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 11:20:00raw360,000원360,000원359,000원359,000원1,284
cmukmr2of0nqm10iv3p7wlt35stock-5m012330:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2oc0nql10ivctm597u61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 11:20:00raw374,000원374,000원373,000원373,500원1,193
cmukmxhm20nrw10iv5wt8ugyvstock-5m003550:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhlx0nrv10ivlc02b7tt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:20:00raw112,800원113,400원112,800원113,100원990
cmukmxhhe0nri10ivilxhy2pgstock-5m000270:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhh50nrh10ivuihaxc5f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:20:00raw116,200원116,400원116,000원116,300원11,099
cmukmr2oq0nqo10ivw8hqycqxstock-5m096770:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2ol0nqn10ivrha4asgj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 11:20:00raw156,900원157,000원156,500원156,700원6,878
cmukmr2oz0nqq10ivw3hpbw7bstock-5m028260:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2ov0nqp10iv0z9hz1991
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:20:00raw345,500원346,000원345,000원345,500원3,164
cmukmr2pa0nqs10ivi0o2sktvstock-5m034730:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2p50nqr10ivw3xcjt751
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:20:00raw573,000원574,000원572,000원573,000원1,281
cmukmr2pj0nqu10ivzkzfduqpstock-5m015760:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2pf0nqt10ivf6z9lz671
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 11:20:00raw30,700원30,700원30,650원30,650원10,435
cmukmr2ps0nqw10ivmfstzjn5stock-5m030200:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2po0nqv10ivwyywez8g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 11:20:00raw52,800원53,100원52,800원52,900원5,244
cmukmr2ie0npy10iv7ua6g3zistock-5m066570:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2i60npx10iv0r00xy5m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 11:20:00raw215,500원217,000원215,000원216,500원14,894
cmukmr2hr0npw10ivy0mlpu2vstock-5m005380:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2hn0npv10ivef6skp4m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:20:00raw354,500원355,000원354,500원354,500원2,540
cmukmr2hh0npu10ivag503roqstock-5m000660:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2hd0npt10ivjcnly4kj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 11:20:00raw1,774,000원1,775,000원1,770,000원1,771,500원41,896
71,697건 중 63,601–63,650← 이전1273 / 1434 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬