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
cmukopwqi0o5410ivisl5bdr1stock-5m017670:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwqd0o5310iv2ph5hg971
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 12:15:00raw87,900원87,900원87,700원87,700원945
cmukopwpe0o4w10ivimvh0ip3stock-5m034730:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwpb0o4v10iv8a4zfuw61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:15:00raw573,000원574,000원573,000원573,000원726
cmukopwp50o4u10ivstlwqcz4stock-5m028260:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwp10o4t10ivkkdr37aw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:15:00raw345,000원345,500원344,500원345,000원1,605
cmukow9kr0o5e10ivw2ifch24stock-5m035420:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:192026-09-28 12:30:19cmukow9kn0o5d10iv65gxmk491
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 12:20:00raw198,600원198,700원198,600원198,600원1,988
cmukow9ma0o5q10ivoy8qhzg3stock-5m000270:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:192026-09-28 12:30:19cmukow9m60o5p10iv6uhyptmi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:20:00raw117,500원117,700원117,400원117,500원4,730
cmukow9m10o5o10iv9kfarmlastock-5m005490:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:192026-09-28 12:30:19cmukow9lx0o5n10iv12jvdrcz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 12:20:00raw315,000원315,500원314,500원315,500원853
cmukow9kh0o5c10iv0o7g19y9stock-5m066570:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:192026-09-28 12:30:19cmukow9kd0o5b10ivzar5yu1g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 12:20:00raw217,000원217,500원216,500원217,000원7,285
cmukow9lr0o5m10iv7s4gxlnastock-5m068270:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:192026-09-28 12:30:19cmukow9lo0o5l10ivfcsm1d0c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 12:20:00raw178,400원178,500원178,200원178,500원1,202
cmukow9o50o6410ivt43xbfjfstock-5m003550:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:202026-09-28 12:30:20cmukow9o20o6310ivdnyg4tld1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:20:00raw113,400원113,700원113,400원113,600원1,038
cmukow9li0o5k10ivl2gpe7vtstock-5m051910:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:192026-09-28 12:30:19cmukow9le0o5j10iv95l7ahk91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 12:20:00raw261,000원261,500원260,500원261,500원618
cmukow9l90o5i10ivxz7nsy6istock-5m006400:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:192026-09-28 12:30:19cmukow9l50o5h10iv3h69qqtn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 12:20:00raw530,000원532,000원529,000원531,000원1,456
cmukow9l00o5g10ivfjk1euijstock-5m035720:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:192026-09-28 12:30:19cmukow9kw0o5f10ivhucbb8fh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:20:00raw34,225원34,300원34,150원34,250원9,501
cmukow9mk0o5s10ivxz6vrn39stock-5m055550:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:192026-09-28 12:30:19cmukow9mg0o5r10ivtjpusrr41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 12:20:00raw111,300원111,300원111,200원111,300원796
cmukow9jo0o5610ivqg3p00hfstock-5m005930:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:192026-09-28 12:30:19cmukow9jk0o5510iv95q1j6i91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:20:00raw272,000원272,500원271,500원272,250원135,646
cmukow9jx0o5810ivstt5z7fxstock-5m000660:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:192026-09-28 12:30:19cmukow9ju0o5710ivdsj3zgun1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 12:20:00raw1,779,000원1,783,000원1,779,000원1,780,000원21,438
cmukow9nw0o6210ivk6gz7eksstock-5m034730:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:202026-09-28 12:30:20cmukow9ns0o6110ivvcas02k21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:20:00raw574,000원574,000원573,000원573,000원564
cmukow9of0o6610iv80lhqklzstock-5m015760:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:202026-09-28 12:30:20cmukow9ob0o6510iv5hcllpej1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 12:20:00raw30,750원30,800원30,700원30,800원8,159
cmukow9nn0o6010ivqlret1aostock-5m028260:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:192026-09-28 12:30:20cmukow9nj0o5z10ivq7bggqym1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:20:00raw344,750원345,500원344,500원345,000원3,173
cmukow9op0o6810ivww9ee4vfstock-5m030200:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:202026-09-28 12:30:20cmukow9ol0o6710iv3pt2uq2y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 12:20:00raw52,800원52,800원52,700원52,700원166
cmukp2tx80o6y10iv6kace1bgstock-5m105560:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2tx40o6x10ivcaqqk5mh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 12:20:00raw174,100원174,300원174,000원174,100원4,055
cmukp2txy0o7410ivjiin0v1gstock-5m207940:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2txv0o7310ivh7mkkj321
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:20:00raw1,392,000원1,392,000원1,391,000원1,391,000원356
cmukow9nd0o5y10iv8i8gtpm7stock-5m096770:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:192026-09-28 12:30:19cmukow9n90o5x10ivch4x6bx81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 12:20:00raw156,700원157,000원156,700원156,900원2,398
cmukow9p20o6a10ivcx4nr0eestock-5m017670:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:202026-09-28 12:30:20cmukow9ov0o6910ivnn2zd19a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 12:20:00raw87,700원87,800원87,600원87,700원2,522
cmukow9k70o5a10iv02e85idjstock-5m005380:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:192026-09-28 12:30:19cmukow9k30o5910ivajkaktwa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:20:00raw356,000원356,000원355,500원355,500원2,035
cmukow9n40o5w10ivr97kwfhtstock-5m012330:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:192026-09-28 12:30:19cmukow9n00o5v10iv6czru6sf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 12:20:00raw376,000원376,500원375,000원376,000원1,979
cmukow9mu0o5u10ivnhe8cwtostock-5m373220:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:192026-09-28 12:30:19cmukow9mq0o5t10iv3xbzgcs51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 12:20:00raw360,000원361,000원359,500원361,000원1,126
cmukp2tsh0o6c10ivzym9o0wrstock-5m005930:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2trz0o6b10iv8v8o073t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:25:00raw272,250원272,500원272,000원272,250원146,914
cmukp2txq0o7210iv7xydz2clstock-5m055550:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2txm0o7110ivxaziseva1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 12:25:00raw111,300원111,400원111,200원111,400원9,345
cmukp2tuf0o6m10ivozm29c3dstock-5m035720:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2tu60o6l10ivvjfjwx891
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:25:00raw34,300원34,300원34,200원34,300원3,712
cmukp2ty70o7610iv80lg33yrstock-5m207940:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2ty30o7510ivkxyg9o3u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:25:00raw1,391,000원1,392,000원1,391,000원1,392,000원124
cmukp2tyh0o7810ivrb4z4yegstock-5m373220:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2tyd0o7710ivo1k77rho1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 12:25:00raw361,000원362,500원360,500원362,000원1,915
cmukp2tv60o6o10ivhaquxrhcstock-5m006400:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2tux0o6n10ivq8oyft791
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 12:25:00raw530,000원532,000원529,000원532,000원1,619
cmukp2tvw0o6q10ivu15n91ljstock-5m051910:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2tvo0o6p10ivlnfagf6s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 12:25:00raw261,500원262,000원261,000원261,500원1,868
cmukp2twf0o6s10ivzxuqd7k3stock-5m068270:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2twb0o6r10ivnonnswdu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 12:25:00raw178,500원178,600원178,400원178,600원693
cmukp2twp0o6u10ivu8oon6dfstock-5m005490:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2twl0o6t10ivwj4h57qa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 12:25:00raw315,500원316,000원315,000원316,000원620
cmukp2twz0o6w10ivcm35ecyustock-5m000270:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2twv0o6v10iv1dzz27zd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:25:00raw117,500원117,800원117,400원117,700원13,200
cmukp2ttp0o6k10ivrmu10djwstock-5m035420:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2tth0o6j10ivfpu41dfv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 12:25:00raw198,600원198,700원198,500원198,700원3,008
cmukp2txg0o7010iv402bv7clstock-5m105560:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2txd0o6z10ivwzcip26s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 12:25:00raw174,200원174,300원174,000원174,200원4,783
cmukp2tz90o7e10ivttlu6rqpstock-5m028260:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2tz60o7d10ivx2it5giw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:25:00raw345,000원345,500원344,500원345,000원2,983
cmukp2tzj0o7g10ivobno2771stock-5m034730:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2tzf0o7f10iv1124qvcu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:25:00raw573,000원574,000원572,000원573,000원1,390
cmukp2ttc0o6i10ivg00ncce4stock-5m066570:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2tt80o6h10ivu0zxtd7z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 12:25:00raw217,000원217,500원216,500원216,500원4,923
cmukp2tzt0o7i10ivqy6jkgedstock-5m003550:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2tzp0o7h10ivvtp681bm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:25:00raw113,500원114,100원113,500원113,600원2,093
cmukp2u040o7k10ivg8ehamq3stock-5m015760:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2u010o7j10iv9at4cyx41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 12:25:00raw30,800원30,800원30,700원30,800원5,883
cmukp2u0e0o7m10ivmbagc32cstock-5m030200:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2u0a0o7l10iv6wntqwan1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 12:25:00raw52,700원52,800원52,700원52,700원226
cmukp2u0n0o7o10ivww2wx0l5stock-5m017670:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2u0k0o7n10ivkylfvapx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 12:25:00raw87,700원87,900원87,600원87,800원2,825
cmukp2tz00o7c10ivalhbw3bhstock-5m096770:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2tyw0o7b10iv0vj3d8e61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 12:25:00raw156,900원157,000원156,700원157,000원6,220
cmukp2tyq0o7a10ivimtgz8aastock-5m012330:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2tyn0o7910ivs34mhvii1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 12:25:00raw376,500원376,500원375,000원376,000원2,251
cmukp2tt20o6g10ivz13qkgeistock-5m005380:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2tsy0o6f10ivo4q4843a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:25:00raw355,500원357,000원355,500원356,500원7,763
cmukp2tss0o6e10ivirbc4l59stock-5m000660:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2tso0o6d10ivfdowur2v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 12:25:00raw1,780,000원1,780,000원1,775,000원1,776,000원18,131
cmukp94910o7w10ivvk5aefy0stock-5m066570:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp948x0o7v10ivzhrjy9l31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 12:30:00raw216,500원217,000원216,500원216,500원1,453
72,066건 중 63,901–63,950← 이전1279 / 1442 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬