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
cmukmxhek0nra10ivvp4lggqpstock-5m035720:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhef0nr910ivluf85a5s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:25:00raw34,300원34,350원34,250원34,300원4,455
cmukmxhfa0nrc10iv611uqxcmstock-5m006400:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhf10nrb10ivtwg0lj7j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 11:25:00raw529,500원531,000원529,000원530,000원1,422
cmukmxhg00nre10iv93czobbzstock-5m068270:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhfr0nrd10ivfr59jlrn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 11:25:00raw178,500원178,900원178,400원178,500원1,812
cmukmxhgq0nrg10iv13cossg8stock-5m005490:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhgh0nrf10ivyo84yo8q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 11:25:00raw314,500원315,000원314,000원314,500원991
cmukmxhhx0nrk10iv16vt9uqustock-5m000270:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhhp0nrj10iv1few5tgs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:25:00raw116,300원116,700원116,300원116,500원26,648
cmukmxhin0nrm10iv97l4miskstock-5m105560:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhif0nrl10ivkbl10vsw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 11:25:00raw174,000원174,500원174,000원174,100원8,826
cmukmxhjd0nro10ivfgnmz8o2stock-5m055550:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhj40nrn10ivgjc49yyu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:25:00raw111,400원111,600원111,400원111,500원7,521
cmukmxhk20nrq10ivfr2970rtstock-5m207940:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhjt0nrp10iv8gr17ciu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:25:00raw1,391,000원1,393,000원1,391,000원1,392,000원457
cmukmxhd80nr610ivm0kgzfg9stock-5m066570:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhd20nr510ivcgl3ca0m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 11:25:00raw216,500원216,500원216,000원216,000원1,948
cmukmxhcl0nr410ivtdld9ukxstock-5m005380:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhcc0nr310iv71nlcsp01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:25:00raw354,500원355,000원354,500원355,000원2,340
cmukn3x580nt610iv3j918d8cstock-5m028260:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x540nt510iv4rs9clzu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:25:00raw345,500원346,500원345,500원346,500원3,632
cmukmxhkr0nrs10ivv5w37l2lstock-5m012330:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhkj0nrr10iv26vbrady1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 11:25:00raw374,000원375,000원373,500원374,000원939
cmukmxhlh0nru10ivkg7dmq8pstock-5m034730:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhl80nrt10ivb46k8dcn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:25:00raw572,000원576,000원571,000원574,000원1,701
cmukmxhmc0nry10ivwfvd1pxostock-5m003550:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhm70nrx10ivn609guur1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:25:00raw113,100원113,500원113,100원113,400원2,074
cmukmxhml0ns010ivapmo4fsdstock-5m015760:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhmh0nrz10ivcyerb7vr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 11:25:00raw30,650원30,700원30,650원30,650원6,367
cmukmxhmv0ns210ivv72xn96rstock-5m030200:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhmr0ns110ivt2q35z761
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 11:25:00raw52,900원52,900원52,800원52,800원580
cmukmxhn40ns410iv1igbtm5hstock-5m017670:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhn00ns310iv5cqcgav01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 11:25:00raw87,500원87,700원87,500원87,700원3,066
cmukn3x230nsi10ivhx3tstgwstock-5m051910:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x200nsh10ivycv6rxum1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 11:25:00raw259,000원259,500원258,500원259,500원967
cmukn3x4r0nt210ivvzls0pyestock-5m096770:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x4m0nt110ivdienly1a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 11:25:00raw156,600원157,000원156,600원156,800원4,448
cmukn3x3z0nsw10ivy1xr6k8tstock-5m373220:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x3v0nsv10ivpx95apjs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 11:25:00raw358,500원359,000원358,500원359,000원977
cmukmxhbv0nr210iv3yv6xn13stock-5m000660:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhbm0nr110ivsxhfh8ye1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 11:25:00raw1,771,000원1,775,500원1,770,000원1,774,000원31,291
cmukmxhb30nr010ivhkzhu8vxstock-5m005930:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhas0nqz10iv455fi33k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:25:00raw273,500원273,500원273,000원273,500원107,894
cmukmxhdy0nr810ivdjn17g4fstock-5m035420:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhdp0nr710ivr2fcrsfa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 11:25:00raw198,400원198,800원198,300원198,400원3,567
cmukn3x2v0nso10ivsn4vz9flstock-5m000270:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x2r0nsn10ivvnagtulq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:30:00raw116,400원117,000원116,300원116,800원19,300
cmuknacsm0nu210ivfwcluq0rstock-5m005490:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:45:182026-09-28 11:45:18cmuknacsi0nu110ivyo4d6hfk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 11:30:00raw314,500원315,500원314,000원315,500원1,039
cmuknacra0nts10iv7t8ff763stock-5m035420:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:45:172026-09-28 11:45:17cmuknacr60ntr10ivhmidsd0c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 11:30:00raw198,500원198,600원198,100원198,200원3,697
cmukn3x6v0nti10iv1miccb7ostock-5m017670:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x6r0nth10ivwz7bgxcq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 11:30:00raw87,700원87,700원87,500원87,600원3,154
cmukn3x6l0ntg10iviefus8lustock-5m030200:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x6h0ntf10ivluuaux9r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 11:30:00raw52,900원52,900원52,700원52,700원9,020
cmukn3x6b0nte10ivrygo4yncstock-5m015760:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x680ntd10ivnt84v1x21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 11:30:00raw30,700원30,750원30,650원30,700원8,282
cmukn3x610ntc10ivxe2f0erbstock-5m003550:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x5x0ntb10ivl5xsotgy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:30:00raw113,400원113,500원113,000원113,400원1,635
cmukn3x5q0nta10iv9m0ljfu5stock-5m034730:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x5m0nt910iv5szqknrd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:30:00raw575,000원575,000원573,000원573,000원1,310
cmukn3x5h0nt810ivtbebj9fistock-5m028260:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x5d0nt710ivfma3mkp11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:30:00raw346,000원346,000원345,500원346,000원1,661
cmukn3x4z0nt410iv9t2372u9stock-5m096770:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x4v0nt310ivfres82ql1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 11:30:00raw156,900원156,900원156,100원156,400원7,363
cmukn3x0i0ns610ivu40ebi78stock-5m005930:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x0d0ns510ivmxinsm9y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:30:00raw273,250원273,500원272,500원272,500원147,653
cmukn3x0t0ns810ivqx8god9lstock-5m000660:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x0o0ns710ivm8ulb2m01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 11:30:00raw1,773,000원1,778,000원1,771,000원1,776,000원31,045
cmukn3x130nsa10ivcn9wgagzstock-5m005380:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x0z0ns910ivkvrnjkfy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:30:00raw354,500원356,000원354,500원354,500원14,331
cmukn3x1d0nsc10ivzy625rlsstock-5m066570:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x190nsb10ivcnxshhif1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 11:30:00raw216,250원216,500원215,500원215,500원8,198
cmukn3x4h0nt010ivefyy6bzxstock-5m012330:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x4d0nsz10ivdlds8auc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 11:30:00raw374,500원375,500원373,000원375,000원2,403
cmukn3x1l0nse10ivu2dlxprestock-5m035720:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x1i0nsd10ivrqjc09s91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:30:00raw34,300원34,350원34,250원34,300원8,940
cmukn3x1v0nsg10ivvmafzx9nstock-5m006400:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x1r0nsf10iv1fosyzlv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 11:30:00raw530,500원532,000원529,000원532,000원2,409
cmukn3x2b0nsk10iv6sesrmlestock-5m051910:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x270nsj10ivj161l8ck1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 11:30:00raw259,000원260,000원258,500원260,000원1,886
cmukn3x2k0nsm10ivnir2kmfxstock-5m068270:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x2h0nsl10ivule15n5o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 11:30:00raw178,500원178,500원178,200원178,400원1,614
cmukn3x350nsq10ivxdaxscmcstock-5m105560:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x310nsp10ivr8ei76i51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 11:30:00raw174,200원174,500원174,000원174,200원7,878
cmukn3x3f0nss10iv1os9dgs9stock-5m055550:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x3b0nsr10ivz787itlp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:30:00raw111,500원111,500원111,300원111,500원8,724
cmukn3x3o0nsu10ivow14gic0stock-5m207940:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x3k0nst10ivgtkpl3vt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:30:00raw1,392,000원1,392,000원1,389,000원1,391,000원395
cmukn3x470nsy10iv294g533nstock-5m373220:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x430nsx10iv9j2sx8ce1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 11:30:00raw359,000원360,000원358,000원359,750원1,264
cmuknacte0nu810iv8ijnmjusstock-5m105560:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:182026-09-28 11:45:18cmuknacta0nu710ivji6ildbo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 11:35:00raw174,200원174,300원174,100원174,300원4,081
cmuknacvu0nuq10iv9acvgxzistock-5m030200:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:182026-09-28 11:45:18cmuknacvq0nup10ivvqdmfy5y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 11:35:00raw52,800원52,900원52,700원52,900원1,512
cmuknacvk0nuo10iv8oagayksstock-5m015760:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:182026-09-28 11:45:18cmuknacvg0nun10iv4q9loiq51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 11:35:00raw30,700원30,750원30,700원30,750원5,085
cmuknacv90num10iv6oqlxut5stock-5m034730:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:182026-09-28 11:45:18cmuknacv60nul10ivlyw6ost11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:35:00raw573,000원574,000원573,000원573,000원445
71,766건 중 63,651–63,700← 이전1274 / 1436 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬