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
cmukocxqa0o2610ivh1so1rc7stock-5m096770:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:182026-09-28 12:15:18cmukocxq60o2510ivmje4obvn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 12:05:00raw156,700원157,000원156,600원156,700원3,275
cmukocxqi0o2810ivxbthcqs3stock-5m028260:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:182026-09-28 12:15:18cmukocxqf0o2710ivlc37uu591
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:05:00raw345,500원346,000원345,000원345,000원826
cmukocxqs0o2a10ivjvykx91pstock-5m034730:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:182026-09-28 12:15:18cmukocxqo0o2910iv7vwaiccu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:05:00raw572,000원575,000원572,000원573,000원854
cmukocxr10o2c10iv7fvqdnxistock-5m003550:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:182026-09-28 12:15:18cmukocxqx0o2b10ivtj9xpfot1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:05:00raw113,600원113,600원113,500원113,600원32
cmukocxm90o1e10ivm2k4p5wlstock-5m066570:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:172026-09-28 12:15:17cmukocxm00o1d10ivgdxdiq4j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 12:05:00raw218,000원218,000원217,500원217,500원2,833
cmukocxrb0o2e10iv832xm4ctstock-5m015760:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:182026-09-28 12:15:18cmukocxr60o2d10iv0ar6ufbh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 12:05:00raw30,800원30,800원30,750원30,800원7,076
cmukocxrm0o2g10ivjz7v2a00stock-5m030200:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:182026-09-28 12:15:18cmukocxri0o2f10ivx2bkwxmw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 12:05:00raw52,900원52,900원52,800원52,800원1,144
cmukojf7n0o2w10ivh85phpy3stock-5m006400:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojf7k0o2v10iv0k996h6y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 12:10:00raw529,500원531,000원529,000원531,000원1,129
cmukojf5u0o2k10ivyc3vojo3stock-5m005930:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojf5c0o2j10ivdgc7bbpy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:10:00raw272,000원272,500원271,500원272,250원213,205
cmukojf650o2m10iv87l566lqstock-5m000660:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojf610o2l10ivqdtvziks1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 12:10:00raw1,780,000원1,782,000원1,776,000원1,780,000원17,420
cmukojf6h0o2o10iv5k9dmc1bstock-5m005380:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojf6d0o2n10ivk60chbd21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:10:00raw355,500원356,000원355,000원355,000원1,245
cmukojf6u0o2q10ivqth8wvl8stock-5m066570:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojf6r0o2p10ivjqrdg12p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 12:10:00raw218,000원218,000원217,500원217,500원1,790
cmukojf740o2s10iv6cf4hwndstock-5m035420:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojf700o2r10iv2xuwtjnl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 12:10:00raw198,500원198,500원198,400원198,400원1,589
cmukojf7e0o2u10iv7awjee2ustock-5m035720:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojf7a0o2t10iv4nen58lo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:10:00raw34,250원34,300원34,250원34,300원1,477
cmukojf7x0o2y10iv0fhjjys7stock-5m051910:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojf7t0o2x10ivb38k717a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 12:10:00raw261,000원261,000원260,000원260,500원457
cmukojf860o3010ivpe2xe0enstock-5m068270:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojf820o2z10ivcaactycv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 12:10:00raw178,500원178,600원178,500원178,500원239
cmukojf8f0o3210iv5lyw47krstock-5m005490:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojf8b0o3110iv46qfucq21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 12:10:00raw315,000원315,500원315,000원315,500원898
cmukojf8p0o3410ivezu43e6gstock-5m000270:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojf8l0o3310iv25mdxnen1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:10:00raw117,300원117,400원117,100원117,100원5,206
cmukojf8z0o3610ivtnywp8eestock-5m105560:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojf8v0o3510ivi9jo5pf41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 12:10:00raw174,600원174,700원174,400원174,500원4,870
cmukojf990o3810ivskbjqezhstock-5m055550:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojf940o3710ivi3y0rrxt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 12:10:00raw111,600원111,700원111,600원111,700원2,017
cmukojf9h0o3a10ivltaqweo5stock-5m207940:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojf9e0o3910ivwn608o571
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:10:00raw1,392,000원1,393,000원1,392,000원1,393,000원229
cmukojf9x0o3e10iv0tto64j1stock-5m373220:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojf9t0o3d10ivz0icr8pf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 12:10:00raw360,000원360,500원359,000원360,000원929
cmukojfa70o3g10ivcqdi23usstock-5m012330:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojfa30o3f10ivz7mys04h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 12:10:00raw375,000원375,000원374,500원375,000원267
cmukojfah0o3i10ivm730toohstock-5m096770:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojfad0o3h10ivd91y09zw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 12:10:00raw156,700원156,900원156,400원156,600원4,132
cmukojfas0o3k10ivh7vhofiustock-5m028260:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojfao0o3j10ivjy5q8yo41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:10:00raw345,500원345,500원344,500원345,250원2,157
cmukojfb10o3m10ivtxmtjrqfstock-5m034730:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojfay0o3l10ivppmof7ua1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:10:00raw573,000원574,000원573,000원573,000원676
cmukojfba0o3o10iv98k0heh5stock-5m003550:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojfb60o3n10ivrs6dnie91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:10:00raw113,600원113,900원113,500원113,800원1,632
cmukojfbj0o3q10ivnexxby5sstock-5m015760:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojfbf0o3p10iv1k6ru20n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 12:10:00raw30,800원30,800원30,750원30,750원4,502
cmukojfbr0o3s10ivujbj9wttstock-5m030200:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojfbo0o3r10ivn0jh2p0x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 12:10:00raw52,900원52,900원52,800원52,800원156
cmukojfc00o3u10ivnohcc950stock-5m017670:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojfbw0o3t10ivl2ngn9vt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 12:10:00raw87,900원87,900원87,700원87,800원1,320
cmukopwk20o3w10ivyy6qa6v9stock-5m005930:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwjy0o3v10iva1w3kfde1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:15:00raw272,000원272,500원271,500원272,000원170,420
cmukopwke0o3y10ivf74i3jcdstock-5m000660:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwka0o3x10iv9apk8wuo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 12:15:00raw1,780,000원1,782,000원1,777,000원1,779,000원20,968
cmukopwkn0o4010ivhurduu19stock-5m005380:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwkk0o3z10ivbvacmwxj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:15:00raw355,000원356,000원355,000원355,500원4,847
cmukopwkz0o4210iv7aburfv3stock-5m066570:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwku0o4110iv3qxp28q01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 12:15:00raw218,000원218,000원217,000원217,250원9,888
cmukopwlc0o4410ivj9xpj3gustock-5m035420:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwl70o4310iv4t385sm41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 12:15:00raw198,500원198,600원198,400원198,600원3,029
cmukopwlq0o4610iv853xvf8kstock-5m035720:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwll0o4510ivy6k4xxq61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:15:00raw34,300원34,300원34,200원34,250원4,710
cmukopwm40o4810ivol3arafistock-5m006400:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwlz0o4710ivwihmrkc31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 12:15:00raw530,000원532,000원529,000원530,000원2,067
cmukopwmf0o4a10ivu7v6yr6rstock-5m051910:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwmb0o4910ivlam2frmr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 12:15:00raw260,500원261,000원260,000원261,000원1,211
cmukopwmo0o4c10ivut404dd7stock-5m068270:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwmk0o4b10iv44a8afsp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 12:15:00raw178,600원178,600원178,100원178,300원2,763
cmukopwmx0o4e10ivgxtcjoprstock-5m005490:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwmu0o4d10iv0y46f4ek1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 12:15:00raw315,000원315,500원314,500원314,500원844
cmukopwn70o4g10ivwnx3sclhstock-5m000270:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwn30o4f10ivnryompn51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:15:00raw117,200원117,700원117,100원117,500원11,041
cmukopwnh0o4i10ivgte06zjpstock-5m105560:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwnd0o4h10ivhnxzoa6p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 12:15:00raw174,600원174,600원173,900원174,200원9,931
cmukopwoa0o4o10ivc6t8paxostock-5m373220:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwo60o4n10ivf9i31qh21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 12:15:00raw360,500원360,500원359,500원360,000원869
cmukopwow0o4s10iv6ivxi2gjstock-5m096770:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwos0o4r10ivr84ch3ft1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 12:15:00raw156,600원156,900원156,500원156,800원4,456
cmukopwol0o4q10iv2yiu9w2nstock-5m012330:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwoh0o4p10ivrca3wmft1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 12:15:00raw375,000원376,500원374,500원375,500원2,168
cmukopwpy0o5010ivcy7l1lg7stock-5m015760:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwpu0o4z10ivoj5091qg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 12:15:00raw30,800원30,800원30,700원30,750원10,406
cmukopwpo0o4y10ivc29tjrq4stock-5m003550:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwpk0o4x10ivn89gw0441
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:15:00raw113,700원113,800원113,400원113,500원1,374
cmukopwq70o5210iv35n2w62gstock-5m030200:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwq40o5110iv69vb85gi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 12:15:00raw52,900원52,900원52,700원52,700원3,182
cmukopwo00o4m10iv5hhsvajtstock-5m207940:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwnx0o4l10ivkm8slas01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:15:00raw1,392,000원1,393,000원1,391,000원1,391,000원134
cmukopwnr0o4k10iv42q4g84pstock-5m055550:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwnn0o4j10ivw5rzvtll1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 12:15:00raw111,700원111,700원111,100원111,200원23,921
71,996건 중 63,851–63,900← 이전1278 / 1440 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬