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
cmuknacv00nuk10ivo8vf44k2stock-5m028260:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:182026-09-28 11:45:18cmuknacuw0nuj10iv2gt5lf9i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:35:00raw345,500원346,000원345,000원345,000원3,566
cmuknacuq0nui10iv1hjf61gastock-5m096770:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:182026-09-28 11:45:18cmuknacum0nuh10ivankz21ih1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 11:35:00raw156,400원156,600원156,200원156,400원5,711
cmuknacug0nug10iv8uvj1cd9stock-5m012330:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:182026-09-28 11:45:18cmuknacuc0nuf10ivqhzydofz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 11:35:00raw375,000원375,500원374,500원375,000원702
cmuknacu70nue10iv1lya31dqstock-5m373220:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:182026-09-28 11:45:18cmuknacu30nud10ivnfycn82p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 11:35:00raw359,500원361,000원359,500원361,000원2,200
cmuknacty0nuc10iviqxqdg7qstock-5m207940:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:182026-09-28 11:45:18cmuknactu0nub10ivrj5prk2r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:35:00raw1,391,000원1,392,000원1,390,000원1,392,000원136
cmuknacto0nua10ive2i2hk1estock-5m055550:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:182026-09-28 11:45:18cmuknactk0nu910ivhsq1e2x91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:35:00raw111,500원111,600원111,400원111,600원2,733
cmuknact50nu610iv5deqhfswstock-5m000270:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:182026-09-28 11:45:18cmuknact10nu510iv0ztir8771
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:35:00raw116,800원117,200원116,800원117,100원10,710
cmuknacsv0nu410ivfbeju6n8stock-5m005490:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:182026-09-28 11:45:18cmuknacsr0nu310iv6ctu1aky1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 11:35:00raw315,000원315,500원314,000원315,000원1,605
cmuknacsc0nu010ivuzwesc0fstock-5m051910:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:182026-09-28 11:45:18cmuknacs80ntz10iv6ej6i2ja1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 11:35:00raw260,000원260,500원259,500원259,500원805
cmukngsot0nw410ivrz9fh6tsstock-5m017670:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsoj0nw310ivtmd6zu5r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 11:35:00raw87,700원87,700원87,600원87,600원870
cmukngskc0nv810ivngahvlyystock-5m068270:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsk80nv710ivh1jr35rn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 11:35:00raw178,400원178,500원178,300원178,400원516
cmukngsne0nvw10ivcgy8ixtestock-5m003550:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsna0nvv10iv1r9zzuth1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:35:00raw113,400원113,400원113,300원113,300원204
cmuknacq30ntk10ivdou208zwstock-5m005930:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:172026-09-28 11:45:17cmuknacps0ntj10ivypox6qii1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:35:00raw272,500원273,500원272,500원273,250원126,672
cmuknacqe0ntm10iva2y43aqestock-5m000660:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:172026-09-28 11:45:17cmuknacqa0ntl10ivwyksuqv01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 11:35:00raw1,776,000원1,777,000원1,772,000원1,775,000원21,309
cmuknacqo0nto10ivs7dtv6sjstock-5m005380:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:172026-09-28 11:45:17cmuknacqk0ntn10iv4x3mr1eq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:35:00raw354,500원355,000원354,500원354,750원791
cmuknacqz0ntq10ivvxbvjcy0stock-5m066570:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:172026-09-28 11:45:17cmuknacqv0ntp10iveyy6sypy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 11:35:00raw216,000원216,000원215,000원215,500원4,800
cmuknacri0ntu10ivzzzl4ko9stock-5m035420:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:172026-09-28 11:45:17cmuknacrf0ntt10iv18i97u7b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 11:35:00raw198,300원198,300원198,100원198,300원6,220
cmuknacrs0ntw10ivm5j7ujynstock-5m035720:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:172026-09-28 11:45:17cmuknacro0ntv10ivo629xc2j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:35:00raw34,300원34,350원34,300원34,300원2,117
cmuknacs20nty10ivfc0mxa9mstock-5m006400:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:172026-09-28 11:45:18cmuknacry0ntx10iv35ecuzib1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 11:35:00raw531,000원532,000원530,000원530,000원576
cmukngskk0nva10ivyzceoy0fstock-5m068270:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngskh0nv910iv76lvtqht1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 11:40:00raw178,500원178,500원178,300원178,500원731
cmukngsku0nvc10ivslg1276ostock-5m005490:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngskq0nvb10ivvujucpof1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 11:40:00raw315,000원315,500원314,500원314,500원368
cmukngsl30nve10ivbymobprlstock-5m000270:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngskz0nvd10ivaf9avuso1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:40:00raw117,100원117,700원117,000원117,300원15,178
cmukngsnp0nvy10ivz3q0qr9wstock-5m003550:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsnl0nvx10iv9lmdpv931
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:40:00raw113,300원113,400원113,300원113,300원352
cmukngsjj0nv210iv8o1xbn1jstock-5m035720:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsjf0nv110ivw9sjkunk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:40:00raw34,300원34,350원34,300원34,350원2,553
cmukngslc0nvg10iv12uxh11mstock-5m105560:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsl90nvf10ivtrvmfd9f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 11:40:00raw174,200원174,600원174,200원174,500원6,020
cmukngsj50nv010iv7qfr3vg4stock-5m035420:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsiy0nuz10iv204k8fmh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 11:40:00raw198,200원198,400원198,000원198,000원3,831
cmukngslm0nvi10ivezarkudestock-5m055550:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsli0nvh10ivb6j6r2bp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:40:00raw111,600원111,600원111,500원111,600원5,144
cmukngslw0nvk10iveqgzayyistock-5m207940:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsls0nvj10ivbppkt4r01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:40:00raw1,391,000원1,393,000원1,388,000원1,393,000원471
cmukngsm50nvm10ivkqjo2kmestock-5m373220:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsm10nvl10ivdl81lhza1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 11:40:00raw361,000원361,500원360,000원360,500원2,784
cmukngsgd0nus10ivyi1ynq80stock-5m005930:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsg60nur10iv8jm1h5111
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:40:00raw273,250원273,500원272,500원272,500원152,142
cmukngsmf0nvo10ivmexfztgastock-5m012330:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsmb0nvn10ivgh9bimzx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 11:40:00raw375,500원376,000원375,000원376,000원1,289
cmukngsn50nvu10iv2flal5ohstock-5m034730:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsn10nvt10ivpmkuf26h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:40:00raw573,000원576,000원573,000원575,000원1,476
cmukngsim0nuy10iv1jchjngbstock-5m066570:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsid0nux10iv46aaaeuk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 11:40:00raw215,500원216,000원215,000원216,000원3,783
cmukngsmo0nvq10ivwud0ynsfstock-5m096770:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsmk0nvp10iv5pgmmkn51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 11:40:00raw156,400원156,400원155,900원155,900원6,076
cmukngsmv0nvs10ivhnx9iywsstock-5m028260:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsms0nvr10ivhn8zde5i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:40:00raw345,500원346,000원345,000원345,000원2,151
cmukngso60nw210ivgxzgvxywstock-5m030200:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngso30nw110iv9gv53uu31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 11:40:00raw52,900원52,900원52,800원52,900원123
cmukngsny0nw010ivosqkiqiustock-5m015760:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsnv0nvz10ivguetgw3x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 11:40:00raw30,700원30,750원30,700원30,750원6,136
cmukngspd0nw610iv8wewh275stock-5m017670:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsp40nw510ivpp481w241
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 11:40:00raw87,700원87,700원87,600원87,700원1,131
cmukngshw0nuw10ivq3mkn854stock-5m005380:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngshn0nuv10ivxx5kesdg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:40:00raw354,500원357,000원354,500원355,500원12,069
cmukngsju0nv410ivl4t1w1qrstock-5m006400:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsjp0nv310ivmmysonoq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 11:40:00raw531,000원531,000원528,000원530,000원2,014
cmukngsk30nv610ivtqhrve6qstock-5m051910:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsjz0nv510iv8qr9kc9y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 11:40:00raw260,000원260,000원259,500원260,000원820
cmukngsh60nuu10ivq715tkl5stock-5m000660:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsgx0nut10iv6k0n0ddy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 11:40:00raw1,774,000원1,775,000원1,771,000원1,772,000원19,614
cmuknn89b0nx010ivpeyfhgnustock-5m373220:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn8970nwz10ivwo101e6k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 11:45:00raw360,000원360,500원358,500원359,000원850
cmuknn85y0nwe10iviidpgfx5stock-5m066570:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn85s0nwd10ivfaohxe421
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 11:45:00raw216,000원216,000원215,500원215,500원1,708
cmuknn86c0nwg10ivefn846o0stock-5m035420:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn8670nwf10iv77sp7nwx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 11:45:00raw198,000원198,200원197,900원198,200원5,016
cmuknn86n0nwi10ivx3bd275gstock-5m035720:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn86j0nwh10ivntn5hd3w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:45:00raw34,350원34,350원34,250원34,250원6,805
cmuknn86x0nwk10ivfs6o0268stock-5m006400:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn86t0nwj10ivyze54i8r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 11:45:00raw529,500원530,000원528,000원530,000원885
cmuknn8780nwm10iv6brunrdjstock-5m051910:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn8740nwl10ivw6bnvye71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 11:45:00raw259,500원260,000원259,000원259,500원833
cmuknn87j0nwo10ivyba7iubqstock-5m068270:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn87e0nwn10iv2bw8gqus1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 11:45:00raw178,400원178,700원178,300원178,500원1,088
cmuknn87t0nwq10iv7mgvs5ddstock-5m005490:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn87p0nwp10iv831hypyy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 11:45:00raw315,000원315,000원314,500원314,500원335
71,810건 중 63,701–63,750← 이전1275 / 1437 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬