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
cmukpyxin0odm10ivxh28ahbbstock-5m373220:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxij0odl10ivmumkwr6v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 12:50:00raw362,500원362,500원362,000원362,000원720
cmukpyxid0odk10ivf0j47q78stock-5m207940:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxia0odj10ivgmtigwqt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:50:00raw1,392,000원1,392,000원1,391,000원1,391,000원162
cmukpyxi40odi10iv15i0ww2mstock-5m055550:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxi10odh10iv9vgy9fv91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 12:50:00raw111,600원111,600원111,500원111,600원13,611
cmukpyxhw0odg10ivhdpdwjq1stock-5m105560:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxhs0odf10ivc06yoymq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 12:50:00raw174,600원174,600원174,100원174,200원4,371
cmukpyxhm0ode10iv6o5xtbp3stock-5m000270:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxhi0odd10ivl0dajk9n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:50:00raw118,000원118,200원117,800원118,100원6,989
cmukpyxhb0odc10iv9xe95lr7stock-5m005490:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxh60odb10ivigq2suzc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 12:50:00raw316,500원316,500원315,500원316,000원1,103
cmukpyxh00oda10iv8dwfbqavstock-5m068270:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxgx0od910ivo7rzcb1u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 12:50:00raw178,500원178,700원178,500원178,600원547
cmukpyxgi0od610ivxn7pcit0stock-5m006400:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxge0od510iv8ug489ns1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 12:50:00raw532,000원532,000원530,000원531,000원1,214
cmukpyxg90od410ivhn828ol0stock-5m035720:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxg60od310iv6826vl181
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:50:00raw34,250원34,300원34,200원34,250원7,421
cmukpyxg00od210ivrew3uqypstock-5m035420:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxfw0od110ivhxnpa7e71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 12:50:00raw198,700원198,700원198,400원198,600원5,174
cmukpyxfq0od010ivjm5cm70fstock-5m066570:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxfm0ocz10ivrkireudp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 12:50:00raw216,500원217,000원216,000원217,000원2,049
cmukpyxfg0ocy10ivci0l4gygstock-5m005380:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxfd0ocx10iv8t95q5hp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:50:00raw357,500원357,500원356,500원356,500원2,049
cmukpyxf70ocw10ivohdsvsy5stock-5m000660:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxf20ocv10ivjbhfiubt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 12:50:00raw1,783,000원1,784,500원1,781,000원1,782,000원17,389
cmukpyxei0ocu10ivaynpqhwsstock-5m005930:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxde0oct10ivvtaznu171
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:50:00raw273,000원273,500원272,500원272,500원142,069
cmukq58sn0of810ivb49q6l36stock-5m017670:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58si0of710ivseicz1y01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 12:55:00raw87,800원87,900원87,800원87,800원3,019
cmukq58r10oey10iv95ccjkmystock-5m096770:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58qx0oex10ivgqa5ox1l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 12:55:00raw157,100원157,200원156,900원157,100원3,136
cmukqbqnj0ogg10ivx1aza9iqstock-5m030200:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqng0ogf10ivuiaaj1wo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 12:55:00raw52,700원52,800원52,700원52,700원239
cmukq58my0oe410iv1jnclcd8stock-5m005930:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58mt0oe310ivy2ccme1s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:55:00raw272,500원273,000원271,500원272,000원226,972
cmukq58na0oe610ivudpyse08stock-5m000660:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58n50oe510ivvw6qluxj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 12:55:00raw1,782,000원1,783,000원1,775,000원1,778,000원14,963
cmukq58nk0oe810iv9pzt5x91stock-5m005380:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58ng0oe710ivz02yrivy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:55:00raw356,500원357,500원356,000원356,500원5,159
cmukq58nu0oea10ivubwf18clstock-5m066570:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58nq0oe910iv85kayp3y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 12:55:00raw217,000원217,000원216,000원216,000원5,803
cmukq58o30oec10ivd44926b9stock-5m035420:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58o00oeb10iv1l9vq8qi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 12:55:00raw198,500원198,600원198,100원198,200원2,723
cmukq58oc0oee10iv04mxqh0astock-5m035720:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58o80oed10ivg3ed6cj91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:55:00raw34,200원34,350원34,200원34,200원24,011
cmukq58ol0oeg10ivlndp4ty5stock-5m006400:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58oi0oef10ivcrv3sa891
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 12:55:00raw531,000원532,000원530,000원531,000원1,743
cmukq58ou0oei10ivnyjvkkn2stock-5m051910:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58oq0oeh10ivh2pca7dc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 12:55:00raw262,500원263,000원262,500원262,500원696
cmukq58p40oek10ivgupl0fscstock-5m068270:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58p00oej10ivk4usf2ae1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 12:55:00raw178,500원178,600원178,100원178,100원1,976
cmukq58pe0oem10ivp4qxh2f0stock-5m005490:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58pa0oel10ivomp3ls3d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 12:55:00raw316,000원316,500원315,500원316,000원622
cmukq58pn0oeo10iv5jysbprxstock-5m000270:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58pj0oen10ivgf8b1cw81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:55:00raw118,100원118,200원117,800원117,800원7,225
cmukq58px0oeq10iv6y1w5fgdstock-5m105560:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58pt0oep10ivbkudq3xw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 12:55:00raw174,200원174,200원173,700원173,700원5,174
cmukq58q70oes10ivcamn3eg1stock-5m207940:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58q30oer10ivk2zr2md41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:55:00raw1,391,000원1,391,000원1,390,000원1,391,000원440
cmukq58qh0oeu10iv8a9xlya2stock-5m373220:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58qd0oet10iv6pcety4r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 12:55:00raw362,000원362,500원362,000원362,000원1,249
cmukq58rb0of010ivjis8xzhystock-5m028260:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58r70oez10ivyujheeye1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:55:00raw345,750원346,000원344,500원344,500원3,540
cmukq58rt0of210iv5kkazsevstock-5m034730:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58rq0of110iv5zbw4cgt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:55:00raw574,000원575,000원573,000원573,000원1,927
cmukq58s30of410ivdgzllciustock-5m003550:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58rz0of310ivsy8j93qj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:55:00raw113,900원114,000원113,500원113,600원2,784
cmukq58qr0oew10iv7b8iihszstock-5m012330:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58qn0oev10iv8h97ui821
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 12:55:00raw376,000원376,500원375,500원375,500원1,194
cmukq58sd0of610ivk1imuxkvstock-5m015760:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58s90of510iv71xh5r5c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 12:55:00raw30,750원30,800원30,700원30,750원6,323
cmukqbqkw0ofw10ivszgal0evstock-5m055550:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqks0ofv10ivzz27j7wz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 12:55:00raw111,600원111,600원111,200원111,200원17,436
cmukqbql40ofy10ivusfncy2lstock-5m055550:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbql10ofx10iv36ubbe8y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 13:00:00raw111,200원111,300원111,200원111,200원10,245
cmukqbqin0ofg10iv53zz3utastock-5m066570:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqij0off10ivnx5j0ijl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 13:00:00raw216,000원216,500원216,000원216,000원4,072
cmukqbqo10ogk10iv87r61i9bstock-5m017670:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqnx0ogj10ivmmfwm3tm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 13:00:00raw87,900원87,900원87,700원87,900원2,682
cmukqbqns0ogi10ivhlq5jiijstock-5m030200:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqno0ogh10ivoamk2h2g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 13:00:00raw52,800원52,800원52,700원52,800원1,142
cmukqbqid0ofe10ivju6yf31qstock-5m005380:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqia0ofd10iv0gccnk731
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:00:00raw356,500원356,500원356,000원356,000원1,065
cmukqbqnb0oge10iv13pf6d6dstock-5m015760:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqn80ogd10ivj2mlnhla1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 13:00:00raw30,750원30,800원30,700원30,750원6,320
cmukqbqn20ogc10iv2za9vcdistock-5m003550:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqmy0ogb10ivsqw89ebo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:00:00raw113,600원113,600원113,500원113,500원67
cmukqbqmt0oga10ival2swy3sstock-5m034730:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqmq0og910ivd7lw29jl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:00:00raw574,000원574,000원573,000원573,000원375
cmukqbqmj0og810ivcdijfrojstock-5m028260:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqmf0og710ivckx0vjst1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:00:00raw344,500원345,000원344,000원344,000원2,016
cmukqbqm90og610ivsn5vsw63stock-5m096770:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqm50og510iv2hocmtwr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 13:00:00raw157,100원157,100원156,700원156,900원5,600
cmukqi35g0ogu10ivvdpc3rmestock-5m035420:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi35c0ogt10iv7ecqmyz21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 13:00:00raw198,200원198,300원198,100원198,300원2,054
cmukqbqi30ofc10ivtym4c58rstock-5m000660:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqi00ofb10ivojv0l1611
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 13:00:00raw1,777,000원1,779,000원1,773,000원1,775,500원19,991
cmukqbqht0ofa10ivmmbv9pi8stock-5m005930:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqho0of910ivo3zyl7pg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:00:00raw271,750원272,000원271,500원271,500원121,483
72,135건 중 64,051–64,100← 이전1282 / 1443 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬