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
cmukqole10oi410ivhd412tggstock-5m035420:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqoldy0oi310ivbcfp0z7d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 13:10:00raw198,200원198,400원198,100원198,200원2,542
cmukqolds0oi210iv8u8w86t4stock-5m066570:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqoldp0oi110ivhs87kwdz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 13:10:00raw216,000원216,500원215,500원216,500원4,244
cmukqoldj0oi010ivbmelox95stock-5m005380:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqolde0ohz10ivd4fe4na91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:10:00raw356,000원357,000원355,500원357,000원5,242
cmukqv1hq0ojm10ivohmp2zg1stock-5m068270:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:25:212026-09-28 13:25:21cmukqv1hn0ojl10ivbqn8x3ux1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 13:10:00raw178,200원178,300원178,100원178,200원1,505
cmukqolix0oj410ivpuluhwpostock-5m017670:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqolit0oj310ivwkiyqbpr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 13:10:00raw87,800원88,000원87,700원88,000원2,455
cmukqold80ohy10ivvq6uhcmjstock-5m000660:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqold30ohx10ivk0ek0jwc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 13:10:00raw1,775,000원1,783,000원1,775,000원1,782,000원22,567
cmukqv1j20ojw10ivuu8lwxlastock-5m055550:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:222026-09-28 13:25:22cmukqv1iy0ojv10ivcff5175v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 13:15:00raw111,600원111,600원111,200원111,300원12,951
cmukqv1li0oke10ivh3hbsi7fstock-5m030200:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:222026-09-28 13:25:22cmukqv1lf0okd10ivsgqa2sqm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 13:15:00raw52,700원52,800원52,700원52,700원337
cmukqv1l90okc10ivpaj37k7pstock-5m015760:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:222026-09-28 13:25:22cmukqv1l60okb10iv8nytzr351
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 13:15:00raw30,800원30,850원30,750원30,750원7,421
cmukqv1l00oka10iv33h9tdd8stock-5m003550:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:222026-09-28 13:25:22cmukqv1kw0ok910ivz7ftm6xx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:15:00raw113,800원113,800원113,300원113,300원757
cmukqv1kq0ok810iv3ij4kijxstock-5m034730:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:222026-09-28 13:25:22cmukqv1km0ok710ivb540evjk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:15:00raw578,000원582,000원578,000원581,000원920
cmukqv1kg0ok610ivkli3f8zmstock-5m028260:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:222026-09-28 13:25:22cmukqv1kc0ok510ivtlrpdu401
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:15:00raw346,000원346,000원345,000원346,000원3,004
cmukqv1k60ok410ivsz74qaywstock-5m096770:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:222026-09-28 13:25:22cmukqv1k20ok310ivg8ep72hf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 13:15:00raw157,000원157,200원156,700원156,900원5,127
cmukqv1jw0ok210ivrl99n9kkstock-5m012330:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:222026-09-28 13:25:22cmukqv1jt0ok110ivm6bsqeqv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 13:15:00raw376,000원376,500원375,500원375,500원1,573
cmukqv1jn0ok010ivaibadswpstock-5m373220:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:222026-09-28 13:25:22cmukqv1jj0ojz10ivte75t2kp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 13:15:00raw362,500원363,000원362,000원363,000원1,122
cmukqv1jc0ojy10ivljf7cjhxstock-5m207940:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:222026-09-28 13:25:22cmukqv1j80ojx10ivfvgklqht1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:15:00raw1,391,000원1,392,000원1,390,000원1,390,000원278
cmukqv1ir0oju10iv7q4p8i4xstock-5m105560:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:222026-09-28 13:25:22cmukqv1in0ojt10ivqkzkxnz91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 13:15:00raw174,300원174,300원174,100원174,100원3,566
cmukqv1ii0ojs10ivnauidrqestock-5m000270:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:222026-09-28 13:25:22cmukqv1ie0ojr10ivjk9zc8on1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:15:00raw118,200원118,200원117,800원117,800원7,503
cmukqv1i70ojq10ivpgjszwxhstock-5m005490:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:222026-09-28 13:25:22cmukqv1i40ojp10iv3102tslp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 13:15:00raw316,000원316,500원315,500원316,000원322
cmukqv1hy0ojo10ivlvjxtfssstock-5m068270:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:222026-09-28 13:25:22cmukqv1hu0ojn10iv4k46rnt41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 13:15:00raw178,300원178,300원178,100원178,200원865
cmukqv1hh0ojk10iv9pofr7m6stock-5m051910:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:212026-09-28 13:25:21cmukqv1hd0ojj10iv4z8xr4pd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 13:15:00raw263,000원263,000원262,500원263,000원1,978
cmukqv1h70oji10ivcd4mcc8dstock-5m006400:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:212026-09-28 13:25:21cmukqv1h30ojh10ivrtre61141
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 13:15:00raw531,500원532,000원531,000원532,000원1,641
cmukqv1gx0ojg10iv3qbbgef9stock-5m035720:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:212026-09-28 13:25:21cmukqv1gu0ojf10ivnmco8puu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:15:00raw34,300원34,300원34,200원34,250원4,107
cmukqv1gn0oje10ivrd8wb9rqstock-5m035420:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:212026-09-28 13:25:21cmukqv1gj0ojd10ivc2gnxudy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 13:15:00raw198,200원198,300원198,000원198,100원3,321
cmukqv1gd0ojc10iv4tg7knpistock-5m066570:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:212026-09-28 13:25:21cmukqv1g80ojb10iv6tawh2ys1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 13:15:00raw216,500원216,500원216,000원216,500원2,283
cmukqv1g20oja10iv8s4x4bsustock-5m005380:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:212026-09-28 13:25:21cmukqv1fy0oj910ivbzet11n11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:15:00raw356,500원357,000원355,500원356,500원3,562
cmukqv1fh0oj610iv3ak1wutystock-5m005930:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:212026-09-28 13:25:21cmukqv1f60oj510iv88xn9shb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:15:00raw273,000원273,500원272,500원273,000원133,861
cmukqv1fs0oj810iv8w4pokmistock-5m000660:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:212026-09-28 13:25:21cmukqv1fo0oj710ivjdrk1knz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 13:15:00raw1,783,000원1,786,000원1,780,000원1,785,000원25,063
cmukqv1lt0okg10ivs2cs8k7pstock-5m017670:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:222026-09-28 13:25:22cmukqv1lp0okf10ivj091un691
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 13:15:00raw88,000원88,000원87,900원87,900원1,848
cmukr7tec0oma10ivk0av8uedstock-5m000270:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:35:182026-09-28 13:35:18cmukr7te80om910ivxjv4b3go1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:20:00raw117,900원118,000원117,800원118,000원4,103
cmukr1e3g0okk10iv0jsz75rjstock-5m000660:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e3a0okj10ividkpgqzl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 13:20:00raw1,785,000원1,790,000원1,784,000원1,787,500원22,194
cmukr1e3y0okm10iv3z7bcc6xstock-5m005380:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e3t0okl10ivx2iucn7d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:20:00raw356,000원356,500원355,500원356,000원3,540
cmukr1e970olo10iv15kx2kmpstock-5m017670:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e930oln10ivd44d9cvs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 13:20:00raw88,000원88,200원87,900원88,200원4,661
cmukr1e8y0olm10iv2wnn9rpfstock-5m030200:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e8v0oll10ivvx586g0m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 13:20:00raw52,800원52,800원52,700원52,700원1,403
cmukr1e8p0olk10ivywi7oxf9stock-5m015760:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e8l0olj10ivu0x1moyq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 13:20:00raw30,750원30,850원30,750원30,800원11,817
cmukr1e8g0oli10iv4bije507stock-5m003550:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e8c0olh10ivna4fk7y91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:20:00raw113,300원113,700원113,200원113,600원1,268
cmukr1e850olg10ive1nsxqy8stock-5m034730:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e810olf10iv1zogib911
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:20:00raw581,000원583,000원581,000원582,000원1,366
cmukr1e4l0okq10ivvmiaa3wnstock-5m035420:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e4h0okp10ivhis5ak0b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 13:20:00raw198,100원198,200원198,000원198,100원3,161
cmukr1e7v0ole10ivuus82q5lstock-5m028260:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e7r0old10iv286uodfb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:20:00raw345,500원347,000원345,500원346,750원3,289
cmukr1e7l0olc10ivk0c5cw9ystock-5m096770:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e7h0olb10iv4vlqwt1x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 13:20:00raw156,900원157,400원156,800원157,400원3,664
cmukr1e7b0ola10ivuonccu7wstock-5m012330:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e770ol910iv1ynf2znj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 13:20:00raw375,500원376,500원375,500원376,000원1,073
cmukr1e720ol810ivurf7vycqstock-5m373220:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e6y0ol710ivbhpzr2w11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 13:20:00raw363,000원365,000원362,500원365,000원5,253
cmukr1e6s0ol610ivwljsva9pstock-5m207940:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e6p0ol510ivavkk8ba71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:20:00raw1,391,000원1,393,000원1,390,000원1,393,000원319
cmukr1e6j0ol410iv87eztrtfstock-5m055550:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e6f0ol310iv7b3xjit71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 13:20:00raw111,200원111,300원111,200원111,200원4,323
cmukr1e690ol210ivz0y2wkkcstock-5m105560:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e650ol110ivyr58eet91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 13:20:00raw174,100원174,200원174,000원174,100원5,527
cmukr1e600ol010ivchq5dt29stock-5m005490:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e5w0okz10ivd0tyhzun1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 13:20:00raw316,000원317,500원315,500원317,500원2,969
cmukr1e5p0oky10ivbudrvygistock-5m068270:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e5l0okx10iv5sfcwvyg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 13:20:00raw178,100원178,500원178,100원178,300원1,254
cmukr1e5f0okw10iv4euwix8ustock-5m051910:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e5c0okv10ivb0b1bnfr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 13:20:00raw263,000원264,000원262,500원263,500원2,825
cmukr1e560oku10ivjkif80w3stock-5m006400:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e510okt10ivg95sr7sh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 13:20:00raw532,000원533,000원530,000원532,000원3,271
cmukr1e4v0oks10iv3ttot9plstock-5m035720:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e4r0okr10ivxgsoe52r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:20:00raw34,250원34,300원34,200원34,300원4,036
72,135건 중 64,151–64,200← 이전1284 / 1443 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬