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
cmukr1e320oki10ivwnwv07x0stock-5m005930:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e2w0okh10ivklej979i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:20:00raw273,000원274,000원273,000원273,500원168,148
cmukr1e4a0oko10ivlwrnhxd9stock-5m066570:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e450okn10iv57u4v9j71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 13:20:00raw216,500원217,000원216,000원216,500원4,758
cmukr7tdt0om610iviozv8gsfstock-5m068270:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:182026-09-28 13:35:18cmukr7tdp0om510ivj37ahpd81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 13:25:00raw178,300원178,500원178,200원178,300원1,166
cmukr7thd0omw10ivefpqv4x5stock-5m017670:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:182026-09-28 13:35:18cmukr7th90omv10ivulpgkov91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 13:25:00raw88,200원88,300원88,000원88,200원4,405
cmukr7th20omu10iv0w68iqupstock-5m030200:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:182026-09-28 13:35:18cmukr7tgz0omt10iv9gxbma311
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 13:25:00raw52,700원52,800원52,700원52,700원1,924
cmukr7tgt0oms10ivbk1toordstock-5m015760:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:182026-09-28 13:35:18cmukr7tgq0omr10ivcaorxu4q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 13:25:00raw30,800원30,850원30,750원30,750원7,872
cmukr7tgk0omq10iv2dmrgtdcstock-5m034730:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:182026-09-28 13:35:18cmukr7tgg0omp10ivx1a7j09e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:25:00raw582,000원584,000원582,000원584,000원923
cmukr7tg90omo10ivr0dzdcs2stock-5m028260:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:182026-09-28 13:35:18cmukr7tg50omn10ivq3pg7qsz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:25:00raw347,000원347,000원346,000원346,500원3,533
cmukr7tfz0omm10ivt0sliip8stock-5m096770:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:182026-09-28 13:35:18cmukr7tfv0oml10ivo11hrmh51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 13:25:00raw157,400원157,500원157,100원157,400원4,354
cmukr7tfp0omk10ivrju9wo8pstock-5m012330:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:182026-09-28 13:35:18cmukr7tfm0omj10ivxwy3k01g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 13:25:00raw376,000원376,500원375,500원376,000원581
cmukr7tfg0omi10iva3hpm2z3stock-5m373220:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:182026-09-28 13:35:18cmukr7tfc0omh10ivv6pm3x9f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 13:25:00raw365,000원366,500원364,500원366,500원7,154
cmukr7tf60omg10ivoelawiw4stock-5m055550:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:182026-09-28 13:35:18cmukr7tf20omf10iv7pr177zm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 13:25:00raw111,300원111,400원110,900원110,900원16,502
cmukr7tew0ome10ivh3xcuie5stock-5m105560:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:182026-09-28 13:35:18cmukr7tes0omd10ivxcircay91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 13:25:00raw174,200원174,300원174,000원174,000원5,584
cmukr7tel0omc10ivfih30e15stock-5m000270:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:182026-09-28 13:35:18cmukr7teh0omb10ivdi6g45eo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:25:00raw117,900원118,100원117,900원117,900원8,274
cmukr7te20om810ivb2cbrbhpstock-5m005490:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:182026-09-28 13:35:18cmukr7tdy0om710ivis6dixlt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 13:25:00raw317,000원317,500원316,000원316,500원1,218
cmukr7tdj0om410iv54pc1udbstock-5m051910:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:182026-09-28 13:35:18cmukr7tdf0om310ivvtzdd9tk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 13:25:00raw263,500원264,000원263,000원264,000원2,247
cmukr7td90om210ivqjn8reznstock-5m006400:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:172026-09-28 13:35:17cmukr7td60om110iv0xqs6vbe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 13:25:00raw533,000원534,000원532,000원533,000원4,112
cmukr7tcy0om010iv04hiakg8stock-5m035720:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:172026-09-28 13:35:17cmukr7tco0olz10iv6rtfxx121
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:25:00raw34,300원34,300원34,250원34,250원1,195
cmukr7tc70oly10iv45ev8oytstock-5m035420:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:172026-09-28 13:35:17cmukr7tby0olx10iv8raa9vxo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 13:25:00raw198,100원198,300원198,100원198,200원3,346
cmukr7tbg0olw10iv1itsytfxstock-5m066570:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:172026-09-28 13:35:17cmukr7tba0olv10ivjh2s1scl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 13:25:00raw216,500원216,500원215,500원216,000원3,120
cmukr7tas0olu10ivoneond7vstock-5m005380:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:172026-09-28 13:35:17cmukr7taj0olt10iv5i11ncu61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:25:00raw356,500원357,000원356,000원357,000원5,054
cmukr7ta10ols10ivre9m357tstock-5m000660:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:172026-09-28 13:35:17cmukr7t9r0olr10ivw2xtwahr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 13:25:00raw1,787,500원1,792,000원1,786,000원1,790,500원19,728
cmukr7t970olq10ivgtm95hh2stock-5m005930:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:172026-09-28 13:35:17cmukr7t8x0olp10ivctipp6ng1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:25:00raw273,500원274,000원273,000원273,750원201,384
cmukre9vv0onm10ivikeebn40stock-5m207940:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9vr0onl10ivyo6gsnaw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:25:00raw1,393,000원1,393,000원1,391,000원1,391,000원398
cmukrkp840op610ivjg2lleewstock-5m003550:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp800op510iv6tplx4yn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:25:00raw113,700원113,700원113,600원113,600원167
cmukre9t20on210ivaidmagdqstock-5m005380:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9sz0on110ivesib2srw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:30:00raw356,500원357,000원356,000원356,000원2,266
cmukre9sg0omy10ivqbqclgwnstock-5m005930:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9rz0omx10iv5jz2nn9a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:30:00raw273,750원274,000원273,000원274,000원162,786
cmukre9st0on010ivvh7bdyv8stock-5m000660:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9sp0omz10ivef1pmt7m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 13:30:00raw1,790,000원1,791,000원1,787,000원1,790,000원17,068
cmukre9ur0one10ivyye5ssfmstock-5m068270:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9um0ond10ivahvchcw41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 13:30:00raw178,400원178,400원178,300원178,400원988
cmukre9v20ong10ivmvzmig4gstock-5m005490:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9uy0onf10ivilvo6hgz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 13:30:00raw316,000원316,500원316,000원316,000원303
cmukrkp8d0op810ivxy9ho981stock-5m003550:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp890op710ivuewp0f9g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:30:00raw113,700원113,700원113,600원113,700원376
cmukre9vb0oni10ivu24a2b69stock-5m105560:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9v80onh10ivrabvnxhw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 13:30:00raw174,000원174,100원173,900원174,000원2,696
cmukre9vl0onk10ivda17vgvnstock-5m055550:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9vh0onj10ivrune16p71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 13:30:00raw110,900원111,200원110,900원111,200원7,388
cmukre9tl0on610ivo5vpk12pstock-5m035420:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9th0on510ivu92axdrx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 13:30:00raw198,200원198,200원198,000원198,100원5,470
cmukre9tc0on410ivnuv6uc42stock-5m066570:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9t90on310ivrvhytoky1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 13:30:00raw216,000원216,500원215,500원216,500원4,017
cmukre9w40ono10ivfgr7a5xpstock-5m207940:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9w00onn10iv14io6ziu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:30:00raw1,391,000원1,393,000원1,391,000원1,391,000원360
cmukre9we0onq10ivwfx36nqestock-5m373220:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9wa0onp10ivz1g70y3y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 13:30:00raw366,500원366,500원365,500원366,500원2,598
cmukre9wn0ons10ivzjqlfrzpstock-5m012330:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9wj0onr10ivt0f08sbh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 13:30:00raw376,500원376,500원376,000원376,000원428
cmukre9wx0onu10ivqqvdiwkkstock-5m096770:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9wt0ont10ivzcxf1zxd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 13:30:00raw157,400원157,500원157,200원157,500원3,925
cmukre9x70onw10ivibek1waystock-5m028260:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9x30onv10ivr8kimgv21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:30:00raw346,500원346,500원345,500원346,000원3,516
cmukre9xh0ony10ivzl05vi8hstock-5m034730:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9xd0onx10iv22rlfx2y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:30:00raw584,000원584,000원580,000원580,000원1,379
cmukre9xr0oo010ivxclxms2dstock-5m015760:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9xo0onz10ivusxdi4w21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 13:30:00raw30,800원30,800원30,700원30,750원11,482
cmukre9y10oo210iv9w21qdlustock-5m030200:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9xy0oo110iv0r9mi32f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 13:30:00raw52,700원52,800원52,700원52,700원1,299
cmukre9yc0oo410ivud3an39hstock-5m017670:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9y80oo310ivryw2t59u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 13:30:00raw88,100원88,200원88,000원88,000원2,037
cmukrkp5s0ooo10iva0ip8iwlstock-5m000270:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp5o0oon10ivlqz6h8bd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:30:00raw118,000원118,000원117,800원117,800원5,569
cmukre9tv0on810ivoty4c5lhstock-5m035720:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9ts0on710ivqde2p3mu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:30:00raw34,300원34,300원34,200원34,200원6,882
cmukre9uf0onc10iv6dmkhakvstock-5m051910:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9ub0onb10ivu5eti1s21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 13:30:00raw263,750원264,000원263,500원264,000원2,506
cmukre9u50ona10ivrf3ige0estock-5m006400:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9u10on910iv96bys9e31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 13:30:00raw534,000원535,000원533,000원535,000원2,938
cmukrkp8u0opc10iv4af1aoblstock-5m015760:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp8r0opb10iv7l2fp6lh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 13:35:00raw30,750원30,800원30,700원30,750원7,393
cmukrr3x40oqe10ivzadiqfpestock-5m096770:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3x00oqd10ivcqrsfwuu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 13:35:00raw157,500원157,500원157,200원157,400원4,526
72,135건 중 64,201–64,250← 이전1285 / 1443 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬