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
cmukqbqj70ofk10iv48tvwygqstock-5m006400:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqj30ofj10iv68vba8i71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 13:00:00raw532,000원532,000원530,000원532,000원1,333
cmukqbqjh0ofm10iv54hs0cqvstock-5m051910:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqjd0ofl10iv39yru1qm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 13:00:00raw263,000원263,500원262,500원263,500원2,506
cmukqbqkm0ofu10ivvzxqkhh2stock-5m105560:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqki0oft10iv4dx8ahhm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 13:00:00raw173,700원174,000원173,600원173,900원8,305
cmukqbqkc0ofs10ive5onu47bstock-5m000270:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqk80ofr10iv2ti3auzh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:00:00raw117,850원117,900원117,700원117,800원6,591
cmukqbqk10ofq10ivo8ok3pb8stock-5m005490:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqjx0ofp10iv95t694hn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 13:00:00raw315,000원316,000원315,000원316,000원581
cmukqbqjr0ofo10ivq784o9isstock-5m068270:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqjn0ofn10iva9a8mtuk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 13:00:00raw178,200원178,300원178,100원178,200원882
cmukqbqix0ofi10ivwbr1omf0stock-5m035720:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqiu0ofh10iv8d8zicyw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:00:00raw34,250원34,300원34,200원34,250원2,652
cmukqbqlz0og410ivql25fqenstock-5m012330:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqlv0og310iv2n2ljpkt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 13:00:00raw376,000원376,000원375,000원375,000원1,445
cmukqbqlp0og210ivq76i0wu8stock-5m373220:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqll0og110iv6v1ewbn31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 13:00:00raw362,500원364,000원362,000원363,000원4,484
cmukqbqle0og010iv7rnvow94stock-5m207940:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqla0ofz10ivw7dw1zkd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:00:00raw1,391,000원1,392,000원1,391,000원1,391,000원167
cmukqi3490ogm10ivrqj5orifstock-5m005930:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi33x0ogl10iv7c024hzg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:05:00raw272,000원272,000원271,500원271,500원104,024
cmukqi34k0ogo10iv8vjs6up1stock-5m000660:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi34g0ogn10iv3hxmzgdm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 13:05:00raw1,776,000원1,776,000원1,773,000원1,775,000원17,513
cmukqi34u0ogq10ivn30sfa8zstock-5m005380:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi34q0ogp10ivqtyt7x781
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:05:00raw356,000원356,500원355,500원356,000원2,933
cmukqi3560ogs10ivk5mtvtzdstock-5m066570:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi3520ogr10ivs21afevy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 13:05:00raw216,000원216,500원215,500원215,500원2,745
cmukqi35p0ogw10ivpbdk95kfstock-5m035420:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi35l0ogv10ivsiyf4r6e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 13:05:00raw198,300원198,300원198,100원198,100원2,147
cmukqi3600ogy10ivi8fg9lwvstock-5m035720:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi35w0ogx10iv7epqv4371
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:05:00raw34,250원34,300원34,150원34,200원5,452
cmukqi36b0oh010ivwhhv1pjystock-5m051910:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi3670ogz10iv1jfzthmw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 13:05:00raw263,000원263,000원262,000원262,000원1,215
cmukqi36l0oh210ivo38xi645stock-5m068270:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi36h0oh110ivhbedd5901
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 13:05:00raw178,300원178,300원178,100원178,100원1,580
cmukqi36v0oh410ivb7ssaiprstock-5m005490:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi36r0oh310ivds9343761
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 13:05:00raw315,500원316,000원315,000원315,000원330
cmukqi3770oh610ivim5l4u1qstock-5m000270:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi3720oh510iv75hioi6k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:05:00raw117,800원117,900원117,800원117,800원2,507
cmukqi37l0oh810ivukes4kbwstock-5m105560:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi37h0oh710ivolcxzqv51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 13:05:00raw173,900원174,000원173,500원173,800원6,664
cmukqi37v0oha10ivjax68lswstock-5m055550:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi37r0oh910ivc7gxh5qx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 13:05:00raw111,200원111,500원111,200원111,400원7,783
cmukqi3860ohc10ivsqfpuy4jstock-5m207940:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi3820ohb10iv7yftwm8q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:05:00raw1,392,000원1,392,000원1,387,000원1,390,000원349
cmukqi38g0ohe10ivbtzu17oastock-5m373220:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi38c0ohd10iv0nuhc0qj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 13:05:00raw363,000원363,000원361,500원361,500원1,660
cmukqi38q0ohg10ivnawlq3q7stock-5m012330:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi38m0ohf10ivumsq7r7u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 13:05:00raw375,000원375,500원374,500원374,500원1,602
cmukqi3900ohi10ivjcuki8v8stock-5m096770:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi38w0ohh10ive2jve17m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 13:05:00raw156,900원156,900원156,500원156,500원3,320
cmukqi39a0ohk10ivw57fr9bhstock-5m028260:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi3960ohj10ivgk4zumym1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:05:00raw344,500원344,500원344,000원344,500원2,157
cmukqi39k0ohm10iv1db9bpyqstock-5m034730:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi39g0ohl10iv7a9kjuao1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:05:00raw573,000원574,000원573,000원574,000원659
cmukqi39u0oho10ivo346ov6pstock-5m003550:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi39r0ohn10ivrnzjjr4n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:05:00raw113,500원113,600원113,300원113,300원1,173
cmukqi3a30ohq10iv3jx19ah8stock-5m015760:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi3a00ohp10iv4e8puiev1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 13:05:00raw30,750원30,800원30,750원30,750원5,331
cmukqi3ad0ohs10iv6hnfewzistock-5m030200:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi3aa0ohr10ivipft0txz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 13:05:00raw52,800원52,800원52,700원52,700원1,859
cmukqi3am0ohu10ivc8ogt42jstock-5m017670:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi3ai0oht10ivxy5yc5841
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 13:05:00raw87,900원87,900원87,700원87,800원1,835
cmukqolel0oi810ivopvc84fbstock-5m006400:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqoleg0oi710ivygevrl871
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 13:05:00raw531,000원532,000원529,000원530,500원1,468
cmukqolin0oj210ivxqf3ttgrstock-5m030200:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqolik0oj110ivx8dc4i7q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 13:10:00raw52,800원52,800원52,700원52,700원514
cmukqoli30oiy10ivoymejkmjstock-5m003550:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqoli00oix10iv1ro8fl3s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:10:00raw113,300원114,100원113,300원113,800원3,653
cmukqolid0oj010iviqsatq1estock-5m015760:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqoli90oiz10iv9lp6t7tv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 13:10:00raw30,800원30,850원30,750원30,750원8,458
cmukqolcx0ohw10ivlnvy4txfstock-5m005930:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqolct0ohv10ivert39m0h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:10:00raw271,750원273,000원271,500원273,000원192,396
cmukqolhu0oiw10ivadw6xyzcstock-5m034730:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqolhq0oiv10ivrtj6d4771
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:10:00raw574,000원580,000원573,000원579,000원3,146
cmukqolhk0oiu10ivnw0xscy0stock-5m028260:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqolhh0oit10iv28aqs65a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:10:00raw344,500원346,000원344,000원346,000원5,218
cmukqolha0ois10iv7tptgo07stock-5m096770:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqolh70oir10ivzcz93u2v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 13:10:00raw156,600원157,000원156,500원156,950원3,144
cmukqolh10oiq10ivceoi05ngstock-5m012330:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqolgy0oip10ivsuylw8011
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 13:10:00raw375,000원376,500원374,500원376,000원2,223
cmukqolgs0oio10iv81si1lq9stock-5m373220:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqolgo0oin10ivoaimmefq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 13:10:00raw362,000원363,500원361,500원362,500원2,980
cmukqolgi0oim10iv2s51wh12stock-5m207940:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqolge0oil10iv6t1fzqrm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:10:00raw1,390,000원1,391,000원1,389,000원1,390,000원131
cmukqolg70oik10ivir6a1ezustock-5m055550:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqolg40oij10iv5a3lgp2r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 13:10:00raw111,400원111,600원111,400원111,600원3,971
cmukqolfy0oii10ive2h8kllistock-5m105560:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqolfu0oih10iv7wz2tm721
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 13:10:00raw173,800원174,400원173,800원174,300원8,811
cmukqolfo0oig10ivi87eh37ystock-5m000270:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqolfk0oif10ivem785cyv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:10:00raw117,800원118,400원117,800원118,200원14,880
cmukqolfe0oie10iv9w00e00gstock-5m005490:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqolfb0oid10ivivx68r211
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 13:10:00raw315,000원316,000원315,000원316,000원1,057
cmukqolf30oic10ivgczyhnwjstock-5m051910:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqolf00oib10ivyr86cm2j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 13:10:00raw262,500원263,000원262,000원263,000원1,554
cmukqolet0oia10iv9ku5a8dcstock-5m006400:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqolep0oi910iv1sakj4ue1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 13:10:00raw531,000원532,000원530,000원532,000원1,655
cmukqoleb0oi610iv1503vbosstock-5m035720:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqole80oi510ivcv0kk5fy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:10:00raw34,250원34,300원34,200원34,250원4,626
72,135건 중 64,101–64,150← 이전1283 / 1443 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬