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
cmukplzf20oae10ivtorbulr4stock-5m005380:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzez0oad10ivm84cvo981
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:40:00raw357,000원357,000원356,500원356,500원2,235
cmukplzfd0oag10iv1h2nujaystock-5m066570:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzf90oaf10ivxggize4v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 12:40:00raw217,000원217,000원216,000원216,750원3,561
cmukplzfp0oai10ivj9ouk70cstock-5m035420:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzfk0oah10ivdx6cr8j71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 12:40:00raw198,800원198,800원198,500원198,600원1,807
cmukplzg10oak10iv1pc0jeynstock-5m035720:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzfx0oaj10ivy6qn6spq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:40:00raw34,250원34,250원34,200원34,250원1,029
cmukplzgd0oam10ivl1ogryjystock-5m068270:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzg80oal10ivt6gf4lxg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 12:40:00raw178,500원178,600원178,500원178,600원543
cmukplzgn0oao10ivzgwtecsmstock-5m005490:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzgj0oan10ivductv2dv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 12:40:00raw316,500원316,500원315,500원316,500원944
cmukplzgx0oaq10ivla49znbnstock-5m000270:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzgs0oap10ivwa3hnx681
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:40:00raw117,600원117,900원117,600원117,700원7,028
cmukplzh60oas10ivqfp2sji2stock-5m105560:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzh20oar10ivebrvom7t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 12:40:00raw174,600원174,700원174,400원174,600원3,582
cmukplzhm0oau10iv969x9dtbstock-5m055550:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzhi0oat10ivw8enp0gq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 12:40:00raw111,600원111,700원111,500원111,600원7,086
cmukplzhx0oaw10ivz9keldh2stock-5m207940:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzht0oav10iv605ccg1w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:40:00raw1,392,000원1,392,000원1,388,000원1,391,000원157
cmukplzi70oay10ivxze63dytstock-5m373220:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzi30oax10ivoi2e512p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 12:40:00raw362,500원362,500원361,500원362,000원1,322
cmukplzig0ob010iv82wwjrdtstock-5m012330:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzid0oaz10ivarmr9g8d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 12:40:00raw376,500원376,500원375,500원376,000원675
cmukplzj00ob410ivt9ju9n2ystock-5m028260:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplziw0ob310iv22jxv5y31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:40:00raw344,500원345,000원344,000원345,000원2,912
cmukplzja0ob610ivcpje8hqzstock-5m034730:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzj70ob510ivrt2s8iz51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:40:00raw573,000원574,000원572,000원573,000원1,880
cmukplzjk0ob810ivqduu0372stock-5m003550:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzjg0ob710ivwvuruu8w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:40:00raw114,000원114,000원113,900원114,000원114
cmukplzjv0oba10ivkxfa7z1gstock-5m015760:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzjq0ob910ivifm3kmbi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 12:40:00raw30,800원30,850원30,750원30,800원14,455
cmukplzk50obc10ivjg5dkf7kstock-5m030200:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzk10obb10ivbcd4bpmd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 12:40:00raw52,800원52,800원52,750원52,800원132
cmukplzkf0obe10ivpei7sx83stock-5m017670:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzkb0obd10ivym0i4xmc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 12:40:00raw87,850원88,000원87,800원88,000원1,954
cmukpselo0oc210iv26z2z9qostock-5m005490:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpsell0oc110ivps4h9i1j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 12:45:00raw316,500원317,000원316,000원316,000원1,457
cmukpselz0oc410iv4conp40nstock-5m000270:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpselv0oc310iv9kucqsc01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:45:00raw117,800원118,000원117,700원118,000원9,154
cmukpsem90oc610iv6b0w960ystock-5m105560:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpsem50oc510ivvetey5yy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 12:45:00raw174,600원174,700원174,500원174,600원4,424
cmukpsemk0oc810iv3svfft83stock-5m055550:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpsemg0oc710ivqeus0iph1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 12:45:00raw111,600원111,600원111,500원111,500원1,552
cmukpsemt0oca10ivvg9vskqfstock-5m207940:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpsemq0oc910ivxnz20xk91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:45:00raw1,391,000원1,392,000원1,391,000원1,392,000원108
cmukpsen40occ10ivr4z00gyystock-5m373220:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpsen00ocb10iv8csws2gq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 12:45:00raw362,000원362,500원362,000원362,500원1,056
cmukpsene0oce10iv0a3203v3stock-5m012330:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpsena0ocd10iv3k2o0ufl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 12:45:00raw376,000원377,000원375,500원376,500원690
cmukpsenp0ocg10ivgtdsd51tstock-5m096770:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpsenl0ocf10ivsbsd0ags1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 12:45:00raw157,600원157,800원157,000원157,100원6,119
cmukpseo00oci10ivvc2pz3kwstock-5m028260:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpsenw0och10ivwph56b8h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:45:00raw344,500원346,000원344,000원346,000원2,749
cmukpseo90ock10ivqr9n61festock-5m034730:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpseo50ocj10ivv9vttuge1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:45:00raw573,000원575,000원573,000원575,000원726
cmukpseoh0ocm10ivp7mbp3a2stock-5m003550:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpseoe0ocl10iv086c6m491
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:45:00raw114,000원114,000원113,900원114,000원201
cmukpseos0oco10ivrj2srdh3stock-5m015760:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpseon0ocn10ivgauco4en1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 12:45:00raw30,825원30,850원30,800원30,850원6,805
cmukpsep20ocq10ivcp03ivkqstock-5m030200:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpseox0ocp10ivmk8odrj01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 12:45:00raw52,750원52,800원52,700원52,750원1,011
cmukpsepb0ocs10ivo1eogov5stock-5m017670:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpsep70ocr10iv4jhvogyy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 12:45:00raw88,000원88,000원87,800원87,800원1,680
cmukpsej90obk10ivwkopng90stock-5m005380:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpsej60obj10ivr45a045d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:45:00raw356,500원358,000원356,500원357,000원11,386
cmukpseio0obg10ivk9yd5i73stock-5m005930:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpseik0obf10ivup2sion01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:45:00raw271,750원273,000원271,500원273,000원167,485
cmukpsej00obi10iv3y8mqcxzstock-5m000660:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpseiw0obh10ivw5rfdhfs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 12:45:00raw1,778,000원1,783,000원1,777,000원1,782,000원16,747
cmukpsejj0obm10iv3luojk2ystock-5m066570:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpsejf0obl10ivt0cgq9oq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 12:45:00raw216,750원217,000원216,000원216,500원4,016
cmukpseju0obo10ivyt0fth4dstock-5m035420:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpsejq0obn10ivyq1efx0u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 12:45:00raw198,500원198,700원198,500원198,700원2,350
cmukpsek30obq10ivr3fd4pbistock-5m035720:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpsek00obp10iv7lvrlodn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:45:00raw34,200원34,300원34,200원34,250원9,885
cmukpsekl0obu10ivrfy56xrhstock-5m006400:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpsekh0obt10ivcjg0xekp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 12:45:00raw530,500원533,000원530,500원532,000원4,684
cmukpsel40oby10ivhgks16lhstock-5m051910:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpsel00obx10ivbw9fjfuu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 12:45:00raw262,500원263,500원262,500원262,500원2,512
cmukpself0oc010ivf9xacrh5stock-5m068270:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpselb0obz10iv1h4law351
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 12:45:00raw178,600원178,700원178,500원178,700원925
cmukpyxgr0od810ivenxobfi9stock-5m051910:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxgn0od710ivvvj33mhh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 12:50:00raw262,500원263,000원262,000원263,000원1,277
cmukpyxkq0oe210ivkkp3fl9qstock-5m017670:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxkm0oe110ivgoc9jyfw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 12:50:00raw87,900원87,900원87,800원87,800원1,572
cmukpyxkh0oe010iv737d98g6stock-5m030200:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxke0odz10ivtxnzqilw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 12:50:00raw52,800원52,800원52,700원52,700원1,020
cmukpyxk80ody10iv012k4xurstock-5m015760:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxk40odx10iv8gefafe11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 12:50:00raw30,850원30,850원30,750원30,750원9,195
cmukpyxjx0odw10ivrzxeunzwstock-5m003550:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxju0odv10ivtxsgtlle1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:50:00raw113,900원114,000원113,900원113,900원172
cmukpyxjo0odu10ivecbg01i4stock-5m034730:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxjk0odt10iveivcgpaz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:50:00raw575,000원575,000원574,000원574,000원518
cmukpyxje0ods10ivaz36czt2stock-5m028260:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxja0odr10ivxrrg8rwe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:50:00raw345,750원346,000원345,000원345,750원2,226
cmukpyxj50odq10ivve0exa0qstock-5m096770:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxj10odp10ivqqrrw9hh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 12:50:00raw157,200원157,300원156,800원157,200원4,352
cmukpyxiv0odo10iv69hfihn2stock-5m012330:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxis0odn10ivlem59ivz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 12:50:00raw376,500원376,500원375,500원376,000원1,641
72,135건 중 64,001–64,050← 이전1281 / 1443 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬