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
cmukrr3u80ops10ivpmkht9m6stock-5m035720:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3u40opr10ivyqro7pz01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:35:00raw34,250원34,300원34,250원34,250원2,157
cmukrkp9d0opg10iv73tma7h5stock-5m017670:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp990opf10ivfm5wd5pf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 13:35:00raw88,000원88,200원88,000원88,000원2,429
cmukrkp930ope10ivbabfr2m5stock-5m030200:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp900opd10ivmmgpftiq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 13:35:00raw52,800원52,800원52,700원52,800원331
cmukrkp8l0opa10iv7pbpo4r7stock-5m003550:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp8h0op910ivz4bnyjtq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:35:00raw113,600원113,700원113,600원113,600원382
cmukrkp7v0op410iv5xfafzlustock-5m034730:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp7r0op310iv6xvhg4ml1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:35:00raw580,000원581,000원579,000원579,000원859
cmukrkp7l0op210ivxfc1e2uwstock-5m028260:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp7h0op110ivih0umj3b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:35:00raw345,500원346,000원344,500원345,000원3,589
cmukrkp7b0op010ivt7dnp7o5stock-5m012330:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp780ooz10ivce82pwtz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 13:35:00raw376,000원376,500원375,500원376,000원1,740
cmukrkp720ooy10iv77fzg1udstock-5m373220:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp6y0oox10iv9g91df261
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 13:35:00raw366,500원366,500원365,000원365,000원2,545
cmukrkp6s0oow10ivikm4hy0zstock-5m207940:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp6o0oov10iv6rak751o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:35:00raw1,392,000원1,393,000원1,391,000원1,392,000원291
cmukrkp6i0oou10ivqv2uj729stock-5m055550:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp6f0oot10ivg44iyb2t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 13:35:00raw111,200원111,200원110,900원110,900원5,263
cmukrkp690oos10iv3xjy48m5stock-5m105560:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp650oor10iv9oaxrhui1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 13:35:00raw174,000원174,100원173,700원173,900원10,568
cmukrkp600ooq10ivav4n0tl7stock-5m000270:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp5x0oop10iv8tedd1cx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:35:00raw117,800원118,000원117,800원117,900원2,809
cmukrkp5k0oom10iv467v2bwxstock-5m005490:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp5g0ool10iv1axvjzzx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 13:35:00raw316,500원316,500원316,000원316,000원225
cmukrkp5b0ook10ivqsulx4asstock-5m068270:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp570ooj10ivnd3sv0851
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 13:35:00raw178,300원178,400원178,200원178,200원1,092
cmukrkp510ooi10ivb3fys5iastock-5m051910:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp4x0ooh10ivjbmdvc2t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 13:35:00raw264,000원264,000원263,500원264,000원673
cmukrkp4r0oog10ivcwz36jf4stock-5m006400:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp4n0oof10iva2v6vnyv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 13:35:00raw535,000원535,000원534,000원534,500원1,793
cmukrkp4i0ooe10ivf2iii8i5stock-5m035420:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp4f0ood10ivgd8v5g5y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 13:35:00raw198,100원198,200원198,000원198,100원2,221
cmukrkp4a0ooc10iv7f5hdul3stock-5m066570:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp460oob10ivz5pigpfv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 13:35:00raw216,000원216,500원216,000원216,500원3,035
cmukrkp410ooa10iv2tnyuciestock-5m005380:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp3x0oo910ivxg1mxse41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:35:00raw356,000원357,000원356,000원356,500원5,478
cmukrkp3r0oo810iv71oywkn9stock-5m000660:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:182026-09-28 13:45:19cmukrkp3o0oo710ivwxjzsw7v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 13:35:00raw1,790,000원1,791,500원1,784,000원1,785,000원20,317
cmukrkp3h0oo610iv8j5k6olqstock-5m005930:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:182026-09-28 13:45:18cmukrkp3a0oo510iv7l3r9pxr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:35:00raw274,000원274,000원273,000원273,250원174,784
cmukrr3sv0opi10ivyq266d1kstock-5m005930:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:172026-09-28 13:50:17cmukrr3sq0oph10iv6f7x2qrn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:40:00raw273,250원273,500원273,000원273,250원74,694
cmukrr3t60opk10ivxzfio1ipstock-5m000660:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:172026-09-28 13:50:17cmukrr3t10opj10iv06rbi9oc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 13:40:00raw1,785,000원1,787,000원1,782,000원1,786,000원20,633
cmukrr3xl0oqi10ivtn5f7hdrstock-5m028260:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3xh0oqh10ivaf2inxqf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:40:00raw344,500원345,000원344,500원344,500원3,377
cmukrxjfp0orc10ivcw2m2ttastock-5m000270:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjfm0orb10ivlx0payph1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:40:00raw117,800원117,900원117,800원117,800원3,782
cmukrxjj70oru10ivdyt7fheastock-5m030200:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjj30ort10ivcafike4h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 13:40:00raw52,700원52,800원52,700원52,700원1,261
cmukrr3yo0oqq10iv1xhv115fstock-5m017670:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3yk0oqp10iv4l0l5ikt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 13:40:00raw88,000원88,200원88,000원88,050원1,838
cmukrr3ye0oqo10iv4f4moe9estock-5m015760:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3ya0oqn10ivjln7wli31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 13:40:00raw30,750원30,800원30,750원30,800원4,363
cmukrr3y40oqm10ivkslrrwl3stock-5m003550:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3y00oql10ivgoffn28x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:40:00raw113,600원114,700원113,600원114,000원5,533
cmukrr3xv0oqk10ivpkuwik5gstock-5m034730:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3xr0oqj10ivkbolreak1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:40:00raw579,000원581,000원579,000원581,000원1,698
cmukrr3tf0opm10ivq6f9h3l1stock-5m005380:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3tc0opl10iv3hqdqup11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:40:00raw356,000원356,500원356,000원356,000원1,936
cmukrr3tp0opo10iv0utkoayastock-5m066570:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3tl0opn10ivhlajbtjc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 13:40:00raw216,500원216,500원216,000원216,500원2,060
cmukrr3tz0opq10iv619v68v0stock-5m035420:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3tv0opp10iv3likb8xi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 13:40:00raw198,000원198,100원198,000원198,100원1,665
cmukrr3uf0opu10ivevxizb9vstock-5m035720:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3uc0opt10iv3dajwwjp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:40:00raw34,250원34,300원34,250원34,250원1,983
cmukrr3up0opw10iv6ig4xvl7stock-5m006400:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3ul0opv10ivcy6cgjvv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 13:40:00raw534,500원535,000원533,000원534,000원1,124
cmukrr3v00opy10ivdv5w8wt2stock-5m051910:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3uw0opx10iv6hlwi9qc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 13:40:00raw263,500원264,000원263,000원263,500원2,177
cmukrr3va0oq010iv27bzi6g1stock-5m068270:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3v50opz10ivaijif1j51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 13:40:00raw178,200원178,400원178,200원178,300원2,313
cmukrr3vj0oq210ivbkuhfdawstock-5m005490:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3vf0oq110ivhhtloxhm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 13:40:00raw316,500원316,500원316,000원316,000원160
cmukrr3vs0oq410ivzgstps46stock-5m105560:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3vo0oq310ivd6778sua1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 13:40:00raw173,900원174,000원173,900원174,000원1,908
cmukrr3w30oq610ivqlt91mu1stock-5m055550:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3vz0oq510iv2jiyvryz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 13:40:00raw111,000원111,000원110,900원110,900원3,544
cmukrr3wc0oq810ivn0ok024gstock-5m207940:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3w80oq710ivdyfp0or81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:40:00raw1,391,000원1,404,000원1,390,000원1,399,000원2,109
cmukrr3wm0oqa10ivre4vokaustock-5m373220:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3wi0oq910ivrialoqdz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 13:40:00raw365,000원365,500원364,500원365,000원1,833
cmukrr3wv0oqc10iv357t903ystock-5m012330:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3wr0oqb10ivo7y1zz5e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 13:40:00raw375,500원376,000원375,500원375,500원268
cmukrr3xc0oqg10iv5u0mkbpmstock-5m096770:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3x80oqf10ivvazu1cw61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 13:40:00raw157,400원157,500원157,300원157,400원5,252
cmukrxje20or010ivretoro29stock-5m035420:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjdz0oqz10ivyd88rt4k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 13:45:00raw198,100원198,200원198,000원198,100원4,923
cmukrxjdt0oqy10ivlwyqsbaostock-5m066570:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjdq0oqx10iv9szfwzba1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 13:45:00raw216,500원216,500원215,500원216,000원7,603
cmukrxjdl0oqw10ivu66qppe4stock-5m005380:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjdh0oqv10ivtv1f5l3g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:45:00raw356,000원356,500원355,500원356,000원3,060
cmukrxjda0oqu10iv4g2324vlstock-5m000660:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjd60oqt10ivui4yf2w31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 13:45:00raw1,786,000원1,787,000원1,781,000원1,783,000원15,632
cmukrxjd00oqs10iv9jjc28r4stock-5m005930:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjcp0oqr10iv5e82a3bc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:45:00raw273,250원273,500원272,500원272,500원169,165
cmuks43670ot810ivs30h9wmjstock-5m015760:20260928:13452026-09-28 13:45:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks43630ot710ivi3rhva1a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 13:45:00raw30,750원30,800원30,750원30,800원6,381
72,135건 중 64,251–64,300← 이전1286 / 1443 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬