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
cmukp94830o7q10iv2tix65qhstock-5m005930:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp947y0o7p10ivjod62njs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:30:00raw272,000원272,500원271,500원271,750원149,753
cmukp948h0o7s10iv71n6y4cpstock-5m000660:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp948c0o7r10ivtej0yycr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 12:30:00raw1,776,000원1,777,500원1,773,000원1,774,000원18,492
cmukp948s0o7u10ivfurr4qy4stock-5m005380:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp948o0o7t10ivxwf18lgb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:30:00raw357,000원357,000원356,500원356,500원2,083
cmukp949b0o7y10iv5pqpo52zstock-5m035420:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp94970o7x10iv7g3kps1w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 12:30:00raw198,700원198,700원198,500원198,700원2,465
cmukp949l0o8010ivdw2vrushstock-5m035720:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp949h0o7z10iv0yxlm3b71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:30:00raw34,250원34,300원34,200원34,250원2,670
cmukp949w0o8210iv5gc5eb92stock-5m051910:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp949s0o8110ivdwnq3urc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 12:30:00raw261,500원262,000원261,500원262,000원535
cmukp94a70o8410iv6acxnj5cstock-5m068270:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp94a20o8310iv03l9xi8q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 12:30:00raw178,500원178,700원178,500원178,600원1,111
cmukp94ah0o8610iveivuaewrstock-5m005490:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp94ad0o8510ivqdjnk1cx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 12:30:00raw315,500원316,500원315,000원315,000원632
cmukp94as0o8810ivm69be53jstock-5m000270:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp94ao0o8710ivjla5myob1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:30:00raw117,700원117,800원117,600원117,700원4,927
cmukp94b10o8a10ivtd2a57kestock-5m105560:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp94ax0o8910ivxcweg6z41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 12:30:00raw174,200원174,500원174,100원174,400원3,782
cmukp94bb0o8c10iv12sz9wd4stock-5m055550:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp94b70o8b10iv7iqpeid31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 12:30:00raw111,400원111,600원111,300원111,600원3,168
cmukp94bk0o8e10iv3xft6pf9stock-5m207940:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp94bg0o8d10ivj75whvja1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:30:00raw1,392,000원1,392,000원1,391,000원1,392,000원128
cmukp94bu0o8g10iv4jv4e4vvstock-5m373220:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp94bq0o8f10ivoe2kfp5y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 12:30:00raw362,000원362,000원361,500원362,000원749
cmukp94c40o8i10iv3hn15x87stock-5m012330:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp94c00o8h10iv9lq67ukc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 12:30:00raw376,500원376,500원375,500원376,000원953
cmukp94ce0o8k10iv2pqw26e5stock-5m096770:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp94ca0o8j10ivcosu01821
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 12:30:00raw157,000원157,400원156,900원157,200원3,772
cmukp94cn0o8m10ivh7umsgrpstock-5m028260:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp94cj0o8l10ivnu8g76uf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:30:00raw345,000원345,000원344,500원344,500원1,949
cmukp94cx0o8o10ivihnzl9c4stock-5m034730:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp94ct0o8n10ivm630vb681
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:30:00raw573,000원573,000원572,000원572,000원451
cmukp94d60o8q10ivcfkbi8ffstock-5m003550:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp94d30o8p10ivvvaaamku1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:30:00raw113,500원113,700원113,500원113,700원239
cmukp94de0o8s10iverfd29pystock-5m015760:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp94db0o8r10ivfsy4g46r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 12:30:00raw30,800원30,800원30,700원30,800원7,802
cmukp94dn0o8u10iv0y3mfonhstock-5m030200:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp94dk0o8t10ivoafwq5ed1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 12:30:00raw52,700원52,800원52,700원52,800원1,577
cmukp94dy0o8w10iv3r0bcdt1stock-5m017670:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp94du0o8v10iv0gx4og1k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 12:30:00raw87,700원87,800원87,700원87,800원978
cmukpflfw0o9a10ivftqcobxmstock-5m006400:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpflft0o9910ivynvguhmx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 12:30:00raw531,000원532,000원530,000원531,000원1,108
cmukpfljx0oa410ivdomcbwq7stock-5m015760:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpfljt0oa310ivi6yo9v8s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 12:35:00raw30,800원30,800원30,750원30,800원4,460
cmukpfljo0oa210ivfsqat4ctstock-5m003550:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpfljj0oa110ivm9sthkep1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:35:00raw113,700원114,100원113,700원114,000원1,429
cmukpfljb0oa010ivlns7fu2jstock-5m034730:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpflj60o9z10iv5kid7quz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:35:00raw572,000원573,000원572,000원572,000원518
cmukpflj00o9y10ivw5adsjc4stock-5m028260:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpfliw0o9x10ivyi7qexzk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:35:00raw344,500원345,000원344,000원344,500원3,688
cmukpfliq0o9w10ivrlke5qosstock-5m096770:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpflim0o9v10ivc2hu190x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 12:35:00raw157,300원157,500원157,200원157,400원3,850
cmukpflg40o9c10ivk8bff477stock-5m006400:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpflg10o9b10ivnlp625vm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 12:35:00raw531,000원532,000원530,000원531,000원847
cmukpflih0o9u10ivv79pm0vqstock-5m012330:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpflic0o9t10ivinj052bq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 12:35:00raw376,000원376,500원375,500원376,000원497
cmukpfli70o9s10ivnvmkxyzcstock-5m373220:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpfli30o9r10iv0jpyxms81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 12:35:00raw362,000원362,500원361,500원362,500원922
cmukpflhx0o9q10ivhk45adjastock-5m207940:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpflht0o9p10iv2fubmb941
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:35:00raw1,391,000원1,392,000원1,387,000원1,387,000원535
cmukpflho0o9o10ivvd6xmp4ystock-5m055550:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpflhl0o9n10ivv24dv0m91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 12:35:00raw111,600원111,600원111,500원111,600원1,545
cmukpflhe0o9m10iv33szy2g7stock-5m105560:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpflhb0o9l10iv13us2m0e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 12:35:00raw174,400원174,600원174,300원174,600원5,795
cmukpflh50o9k10iv7ayuu7wlstock-5m000270:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpflh10o9j10ivjpjw51ts1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:35:00raw117,600원117,800원117,500원117,700원5,177
cmukpflgv0o9i10iv44p9pknqstock-5m005490:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpflgr0o9h10iv5gafq8q41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 12:35:00raw316,000원316,500원316,000원316,000원906
cmukpflgm0o9g10ivsughdqjxstock-5m068270:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpflgi0o9f10iv8mem7yig1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 12:35:00raw178,500원178,600원178,500원178,500원754
cmukpflgd0o9e10ivlnpq6q6sstock-5m051910:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpflg90o9d10iv3gkuwww11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 12:35:00raw262,000원263,000원261,500원262,000원3,105
cmukpflfn0o9810iv57np85l9stock-5m035720:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpflfk0o9710iv8qrxhwh61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:35:00raw34,250원34,300원34,200원34,250원4,380
cmukpflfe0o9610ivrbnq99b8stock-5m035420:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpflfa0o9510iv1c8pb50c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 12:35:00raw198,700원198,900원198,600원198,700원3,733
cmukpflkf0oa810ivkjgiexnxstock-5m017670:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpflkb0oa710ivcixgefrt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 12:35:00raw87,800원87,900원87,700원87,800원1,733
cmukpfldv0o8y10ivy5bkdzbustock-5m005930:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpfldl0o8x10ivug3lflpw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:35:00raw272,000원272,000원271,500원272,000원81,962
cmukpflk60oa610iv6o2ll6mzstock-5m030200:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpflk30oa510iv8epd58w81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 12:35:00raw52,800원52,800원52,700원52,700원175
cmukpflel0o9010iv710xu2hrstock-5m000660:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpflee0o8z10ivpuphwgm91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 12:35:00raw1,774,000원1,776,000원1,772,000원1,776,000원13,389
cmukpflev0o9210ivsuvw2lhpstock-5m005380:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpfler0o9110ivbksfpjs11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:35:00raw356,500원357,000원356,500원356,500원1,843
cmukpflf50o9410ivifbi6ls9stock-5m066570:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpflf20o9310ivjaxj0u411
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 12:35:00raw217,000원217,000원216,000원216,500원5,824
cmukplziq0ob210ivgte6me6mstock-5m096770:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzim0ob110ivlvxo437j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 12:40:00raw157,400원157,700원157,300원157,600원5,672
cmukpsekv0obw10ivjjy1dbdhstock-5m051910:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpsekr0obv10ivjjvzgbn71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 12:40:00raw262,500원262,500원262,000원262,500원1,421
cmukpsekd0obs10ivnhq385t6stock-5m006400:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpsek90obr10iv10yneqk71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 12:40:00raw530,500원531,000원530,000원530,500원808
cmukplzeh0oaa10ivfc5matrgstock-5m005930:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplze60oa910iv5vle4wtx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:40:00raw272,000원272,000원271,500원272,000원107,413
cmukplzes0oac10ivo85ut5b3stock-5m000660:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzeo0oab10iv8tm9616c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 12:40:00raw1,776,000원1,778,000원1,773,000원1,777,000원15,953
72,135건 중 63,951–64,000← 이전1280 / 1443 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬