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
cmuko048y0nz010ivshibmpplstock-5m035420:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:192026-09-28 12:05:20cmuko048u0nyz10iv27rzi91r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 11:55:00raw198,200원198,400원198,100원198,300원2,930
cmuko04970nz210ivno2ggvzfstock-5m035720:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko04940nz110iv6d8oe5qm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:55:00raw34,300원34,350원34,250원34,300원2,973
cmuko04de0nzu10ivbwqansvjstock-5m015760:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko04db0nzt10ivcv3jpful1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 11:55:00raw30,700원30,800원30,650원30,750원6,499
cmuko04bj0nzi10ivegk6eav3stock-5m373220:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko04bf0nzh10iv2lh0xhxv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 11:55:00raw358,000원358,500원358,000원358,000원741
cmuko04dn0nzw10iv52f0x1avstock-5m030200:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko04dk0nzv10ivztgt6ac61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 11:55:00raw52,800원52,900원52,800원52,800원1,000
cmuko6hud0o0c10ivutjhbnvustock-5m051910:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hua0o0b10iv6t1nl4q11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 11:55:00raw259,500원259,500원259,000원259,500원459
cmuko04bs0nzk10ivmvsh9cmbstock-5m012330:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko04bn0nzj10ivkkrfmpiv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 11:55:00raw374,500원374,500원374,000원374,500원659
cmuko04dx0nzy10ivrvutpes9stock-5m017670:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko04dt0nzx10ivebqleup11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 11:55:00raw87,600원87,700원87,500원87,600원3,780
cmuko049h0nz410ivhiulao0pstock-5m006400:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko049d0nz310ivdyp5uy621
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 11:55:00raw529,000원529,000원527,000원527,000원2,956
cmuko049r0nz610iv4ysukxarstock-5m068270:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko049n0nz510iv4tw4otms1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 11:55:00raw178,600원178,700원178,500원178,600원675
cmuko04a10nz810ivenuu7a5sstock-5m005490:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko049x0nz710ivmug210181
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 11:55:00raw315,000원315,000원314,000원314,000원511
cmuko6hum0o0e10ivcsjbxh1wstock-5m051910:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6huh0o0d10ivt6joxpw71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 12:00:00raw259,500원260,500원259,000원260,000원1,608
cmukocxpk0o2010ivg24znn8zstock-5m207940:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:15:182026-09-28 12:15:18cmukocxpg0o1z10iv2uq8bxyc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:00:00raw1,393,000원1,396,000원1,391,000원1,393,000원882
cmukocxmx0o1g10ivuvojdrhastock-5m035420:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:15:172026-09-28 12:15:17cmukocxmp0o1f10iv1a2pw5t71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 12:00:00raw198,300원198,600원198,300원198,500원3,825
cmuko6hye0o1610ivkh82ov3ystock-5m017670:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hya0o1510iv5794xj551
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 12:00:00raw87,700원87,900원87,600원87,800원2,812
cmuko6hy40o1410ivh0oxzgnustock-5m030200:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hy10o1310ivj4iiw7ih1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 12:00:00raw52,800원52,900원52,800원52,800원140
cmuko6hxw0o1210iv3v26a8e5stock-5m015760:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hxs0o1110ivj46u6xnp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 12:00:00raw30,750원30,800원30,750원30,750원5,868
cmuko6hxn0o1010ivjajdbgu1stock-5m003550:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hxj0o0z10ivyn2f6b721
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:00:00raw113,300원113,700원113,300원113,600원1,510
cmuko6hxd0o0y10ivbdpg7rk2stock-5m034730:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hx90o0x10ivjyin1hv01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:00:00raw572,000원574,000원571,000원572,000원2,408
cmuko6hx40o0w10ivcxnj4j1rstock-5m028260:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hx00o0v10ivvl82fk5s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:00:00raw344,750원346,000원344,750원345,500원3,679
cmuko6hwv0o0u10iv3oyounk3stock-5m096770:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hwr0o0t10ivdiemt61k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 12:00:00raw156,100원156,700원156,100원156,600원5,999
cmuko6hwm0o0s10iv0py9wxxgstock-5m012330:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hwi0o0r10ivr7codlp91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 12:00:00raw375,000원375,500원374,000원374,500원1,689
cmuko6hwd0o0q10iv8pg2pxmtstock-5m373220:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hw90o0p10iv46dyoh4u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 12:00:00raw358,500원360,000원358,500원360,000원1,298
cmuko6hw30o0o10iv4nqdf64zstock-5m055550:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hvz0o0n10iv39jks3wa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 12:00:00raw111,900원112,200원111,900원112,000원8,349
cmuko6hvu0o0m10ivu4psubwastock-5m105560:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hvq0o0l10iv214cdk6u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 12:00:00raw175,100원175,200원174,600원174,900원7,851
cmuko6hvk0o0k10ivwtfss0vzstock-5m000270:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hvg0o0j10ive2ztviij1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:00:00raw117,200원117,300원117,000원117,200원6,667
cmuko6hv90o0i10ivxrbdcodhstock-5m005490:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hv40o0h10ivfrecd7o21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 12:00:00raw314,500원315,500원314,500원315,000원832
cmuko6hux0o0g10ivc3fjr30jstock-5m068270:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hus0o0f10ivwmkx6p1b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 12:00:00raw178,700원179,000원178,500원178,500원1,381
cmuko6hu50o0a10ivixp5nle4stock-5m006400:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hu10o0910ivqge5l2ti1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 12:00:00raw527,500원530,000원527,000원529,000원2,197
cmuko6htw0o0810ivxr6tsozestock-5m035720:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6htt0o0710ivdlsswj8i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:00:00raw34,300원34,400원34,250원34,350원4,735
cmuko6htn0o0610ivm0qdomqistock-5m066570:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6htj0o0510iv43j3ypyy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 12:00:00raw216,000원218,000원216,000원217,750원15,474
cmuko6htd0o0410ivwngs0d7zstock-5m005380:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6ht90o0310ivk9zdwx0e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:00:00raw355,500원356,000원355,000원356,000원3,343
cmuko6ht30o0210ivl6faca0kstock-5m000660:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hsz0o0110ivzwz5qelf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 12:00:00raw1,774,000원1,780,000원1,774,000원1,779,000원29,473
cmuko6hss0o0010ivxcs5klgnstock-5m005930:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hsn0nzz10iv3blazkt61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:00:00raw272,250원273,000원271,500원272,500원402,684
cmukocxrx0o2i10ivuhg8jldsstock-5m017670:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:182026-09-28 12:15:18cmukocxrt0o2h10ivs33tykbk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 12:05:00raw87,800원87,900원87,700원87,900원1,130
cmukojf9p0o3c10iv5fl1y3p1stock-5m373220:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojf9l0o3b10ivgcg2ddwv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 12:05:00raw360,000원360,000원359,500원360,000원645
cmukocxlj0o1c10ivsuozx8bmstock-5m005380:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:172026-09-28 12:15:17cmukocxle0o1b10ivilk76rcj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:05:00raw355,500원356,000원355,500원356,000원1,606
cmukocxkx0o1a10iv3jvm6mdgstock-5m000660:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:172026-09-28 12:15:17cmukocxko0o1910iv8kd9h4e31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 12:05:00raw1,779,000원1,783,000원1,778,000원1,780,000원15,365
cmukocxk30o1810ivvir3rirnstock-5m005930:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:172026-09-28 12:15:17cmukocxjt0o1710ivv1cetmue1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:05:00raw272,500원272,500원272,000원272,250원143,958
cmukocxnc0o1i10iv7pbjyhmastock-5m035420:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:172026-09-28 12:15:17cmukocxn80o1h10iv92fw51of1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 12:05:00raw198,400원198,700원198,400원198,500원3,091
cmukocxnl0o1k10iv6ti97xtpstock-5m035720:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:172026-09-28 12:15:17cmukocxnh0o1j10ivllw85six1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:05:00raw34,350원34,350원34,250원34,300원1,784
cmukocxnt0o1m10ivz202y6sqstock-5m006400:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:172026-09-28 12:15:17cmukocxnq0o1l10ivrnx7cewq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 12:05:00raw529,000원530,000원528,000원530,000원915
cmukocxo20o1o10iv2o1ey5pkstock-5m051910:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:172026-09-28 12:15:18cmukocxny0o1n10ivciy219qb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 12:05:00raw260,500원261,000원260,000원261,000원633
cmukocxob0o1q10ivf4jv6dnostock-5m068270:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:182026-09-28 12:15:18cmukocxo70o1p10iv3vhlhwv01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 12:05:00raw178,500원178,600원178,500원178,500원219
cmukocxok0o1s10iveiohsk8hstock-5m005490:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:182026-09-28 12:15:18cmukocxoh0o1r10iv98krmynx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 12:05:00raw315,000원315,000원314,500원314,500원319
cmukocxos0o1u10iv9v7jklm8stock-5m000270:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:182026-09-28 12:15:18cmukocxop0o1t10ivebwb9evn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:05:00raw117,300원117,400원117,200원117,300원4,256
cmukocxp10o1w10ivejebwd9lstock-5m105560:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:182026-09-28 12:15:18cmukocxox0o1v10iv1nhenbs91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 12:05:00raw175,000원175,000원174,600원174,700원2,480
cmukocxpb0o1y10iv3bvdosc3stock-5m055550:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:182026-09-28 12:15:18cmukocxp70o1x10iv4t85i2jb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 12:05:00raw112,000원112,000원111,600원111,600원4,673
cmukocxps0o2210iv0ooxuf1ostock-5m207940:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:182026-09-28 12:15:18cmukocxpo0o2110iv36dpkaqv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:05:00raw1,392,000원1,393,000원1,392,000원1,393,000원60
cmukocxq10o2410iv0quzd1d3stock-5m012330:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:182026-09-28 12:15:18cmukocxpx0o2310ivzxw0fock1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 12:05:00raw374,500원375,000원374,500원375,000원241
71,951건 중 63,801–63,850← 이전1277 / 1440 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬