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
cmuknn8850nws10iv1bjhxcq9stock-5m000270:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn8810nwr10ivzpgegd641
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:45:00raw117,300원117,500원117,300원117,400원3,018
cmuknn88g0nwu10ivbrrrv3ibstock-5m105560:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn88c0nwt10ivk8ucabek1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 11:45:00raw174,500원174,800원174,500원174,800원4,922
cmuknn8b60nxe10ivssu7bbs4stock-5m017670:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn8b20nxd10ivm508zqkd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 11:45:00raw87,600원87,700원87,600원87,600원2,337
cmuknn8aw0nxc10ivqi8lxc93stock-5m030200:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn8at0nxb10ivkycepzmx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 11:45:00raw52,800원52,900원52,800원52,900원262
cmuknn8ao0nxa10ivkpz1s6mxstock-5m015760:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn8al0nx910ivqdlblopt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 11:45:00raw30,750원30,750원30,650원30,700원8,907
cmuknn8ag0nx810iv317huasustock-5m003550:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn8ac0nx710ivnxu1ln321
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:45:00raw113,300원113,400원113,200원113,400원1,625
cmukntnbb0nya10ivjs0l0dkustock-5m012330:20260928:11452026-09-28 11:45:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntnb70ny910ivl6o0q3nq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 11:45:00raw376,000원376,000원375,000원375,500원1,007
cmuknn8a60nx610ivmr623a1ystock-5m034730:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn8a20nx510iv4k2vjp6o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:45:00raw574,000원575,000원572,000원572,000원1,920
cmuknn89v0nx410iv4n1qom6ystock-5m028260:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn89r0nx310ivu7ode26z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:45:00raw345,250원345,500원344,000원345,000원6,903
cmuknn89l0nx210iv65rfi4sustock-5m096770:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn89h0nx110ivdv2dxuoy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 11:45:00raw155,900원156,000원155,600원155,900원6,443
cmuknn8910nwy10iv3btyy7lbstock-5m207940:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn88x0nwx10iv7959hduf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:45:00raw1,394,000원1,394,000원1,391,000원1,393,000원419
cmuknn88r0nww10ivtvm3e24sstock-5m055550:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn88m0nwv10ivd5dghmf41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:45:00raw111,600원111,700원111,500원111,700원2,875
cmuknn84q0nw810ivd4ps716tstock-5m005930:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn84a0nw710iviyrx4lic1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:45:00raw273,000원273,500원272,500원273,000원115,824
cmuknn8560nwa10ivhmblxhk1stock-5m000660:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn8510nw910ivuck82aq51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 11:45:00raw1,772,000원1,774,000원1,770,000원1,770,000원22,848
cmuknn85j0nwc10iv81ruwj39stock-5m005380:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn85e0nwb10ivrv6ajzog1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:45:00raw356,000원356,500원356,000원356,250원1,766
cmukntnbu0nye10ivh3r198uystock-5m096770:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntnbr0nyd10ivh7agqkka1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 11:50:00raw155,800원156,000원155,800원155,800원4,441
cmukntncd0nyi10iv7k4zix81stock-5m034730:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntnc90nyh10iv9jg0hkp91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:50:00raw572,000원573,000원571,000원571,000원529
cmukntncm0nyk10iv6n6gzvj0stock-5m003550:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntncj0nyj10iv7t5w81fd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:50:00raw113,300원113,400원113,300원113,300원490
cmukntncw0nym10ivcvqrykdxstock-5m015760:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntncs0nyl10ivq3aejeaj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 11:50:00raw30,700원30,700원30,650원30,700원3,790
cmukntnd40nyo10iviypfcuncstock-5m030200:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntnd10nyn10ivxn6whrp11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 11:50:00raw52,900원52,900원52,800원52,800원1,110
cmukntndd0nyq10ivuws1yymhstock-5m017670:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntnda0nyp10iv1zxyt5sw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 11:50:00raw87,700원87,700원87,500원87,600원2,899
cmukntn9h0nxw10ivtnqggkupstock-5m068270:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntn9d0nxv10ivw5byerne1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 11:50:00raw178,600원178,800원178,500원178,500원1,311
cmukntn970nxu10ivxavy9x4kstock-5m051910:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntn930nxt10ivrhonf0941
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 11:50:00raw259,500원259,500원259,000원259,500원431
cmukntn7j0nxm10iv72thmlhtstock-5m066570:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:172026-09-28 12:00:17cmukntn7e0nxl10ivihlyz0b51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 11:50:00raw216,000원216,000원215,500원216,000원1,501
cmukntn780nxk10ivva2vyj0pstock-5m005380:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:172026-09-28 12:00:17cmukntn740nxj10ivp1bubnqt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:50:00raw356,000원356,500원355,500원355,500원1,982
cmukntn8t0nxs10ivkam3k7llstock-5m006400:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntn8i0nxr10ivmistyxsg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 11:50:00raw530,000원530,000원528,000원529,000원1,131
cmukntn5u0nxg10ivpiky0nltstock-5m005930:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:172026-09-28 12:00:17cmukntn5j0nxf10ivcn6tqxs51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:50:00raw273,000원273,000원272,500원272,750원128,568
cmukntn820nxq10ivxwk21io4stock-5m035720:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:172026-09-28 12:00:18cmukntn7z0nxp10ivqpmtbjbp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:50:00raw34,350원34,350원34,250원34,350원6,757
cmukntn6m0nxi10ivlkv05vvbstock-5m000660:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:172026-09-28 12:00:17cmukntn6d0nxh10ivtbfdh4k61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 11:50:00raw1,771,000원1,774,000원1,770,000원1,771,000원27,978
cmukntnb20ny810ivoq7t3s5istock-5m373220:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntnay0ny710iv0njnj8zq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 11:50:00raw359,000원359,000원358,500원358,500원787
cmukntnas0ny610iv4sqnv3k9stock-5m207940:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntnao0ny510ivlk8hpx8g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:50:00raw1,393,000원1,394,000원1,392,000원1,392,000원132
cmukntnaj0ny410ivigpni7igstock-5m055550:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntnaf0ny310iv736xgyyy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:50:00raw111,700원111,700원111,500원111,600원4,412
cmukntna90ny210iv60i7ay7fstock-5m105560:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntna50ny110iv6bqv1umb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 11:50:00raw174,800원174,800원174,400원174,400원3,272
cmukntn7t0nxo10ivb02v4g4mstock-5m035420:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:172026-09-28 12:00:17cmukntn7p0nxn10ivrfv2tt961
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 11:50:00raw198,200원198,400원198,100원198,200원1,784
cmukntn9z0ny010ivoq7qcd5rstock-5m000270:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntn9v0nxz10iv5a7ccofb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:50:00raw117,400원117,500원117,400원117,400원1,821
cmukntn9q0nxy10ivue4g5og7stock-5m005490:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntn9n0nxx10ivbwkwmeq21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 11:50:00raw315,000원315,000원314,500원314,500원854
cmukntnbk0nyc10ivgob06a1hstock-5m012330:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntnbg0nyb10iv5ivk85z61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 11:50:00raw375,500원375,500원374,500원374,500원1,217
cmukntnc40nyg10ivpqwvlzx8stock-5m028260:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntnc00nyf10ivuu0g3qsu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:50:00raw345,000원345,500원344,500원344,750원1,580
cmuko04ac0nza10ivhqhfypozstock-5m000270:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko04a80nz910iv3g7rlgpi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:55:00raw117,500원117,500원117,000원117,100원11,889
cmuko04aq0nzc10ivru14qajrstock-5m105560:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko04am0nzb10ivjyivl4f81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 11:55:00raw174,400원175,100원174,400원175,100원9,724
cmuko04c20nzm10iv21urpmmsstock-5m096770:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko04by0nzl10iv2zntgl041
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 11:55:00raw155,900원156,200원155,700원156,000원3,623
cmuko04cm0nzo10ivudmncvi2stock-5m028260:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko04ch0nzn10iv5jksuh1s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:55:00raw345,000원345,500원344,500원344,750원1,662
cmuko04cw0nzq10ivfzthm7z4stock-5m034730:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko04cs0nzp10iv22r1l5hu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:55:00raw571,000원572,000원571,000원571,000원439
cmuko04d60nzs10ivi8xx7ncvstock-5m003550:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko04d20nzr10ivp65gg6r11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:55:00raw113,200원113,400원113,200원113,300원1,101
cmuko047o0nys10ivcuvr5933stock-5m005930:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:192026-09-28 12:05:19cmuko047c0nyr10ivv9lys0qy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:55:00raw272,500원272,750원272,000원272,000원269,456
cmuko04820nyu10ivjcfpn9b0stock-5m000660:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:192026-09-28 12:05:19cmuko047x0nyt10ivhlj1bo651
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 11:55:00raw1,770,500원1,775,000원1,769,000원1,775,000원33,427
cmuko04b00nze10iv9vek35gistock-5m055550:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko04aw0nzd10iv5uhb33lr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:55:00raw111,600원112,100원111,500원112,100원18,328
cmuko04b90nzg10iv1avbqqh2stock-5m207940:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko04b50nzf10ivuvjyt0vi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:55:00raw1,393,000원1,394,000원1,387,000원1,393,000원2,297
cmuko048e0nyw10ivlaa9svdpstock-5m005380:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:192026-09-28 12:05:19cmuko048a0nyv10iv878gnlkt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:55:00raw355,500원356,000원355,000원355,500원1,445
cmuko048n0nyy10ivmafqv9y1stock-5m066570:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:192026-09-28 12:05:19cmuko048k0nyx10iv1u9wnp911
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 11:55:00raw216,000원216,500원215,500원216,500원4,188
71,882건 중 63,751–63,800← 이전1276 / 1438 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬