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
cmuks43570ot010ivh1sfemz0stock-5m028260:20260928:13452026-09-28 13:45:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks43530osz10ivaohuyqvo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:45:00raw345,000원345,000원344,500원345,000원2,660
cmuks433d0osm10ivspjhhtfzstock-5m105560:20260928:13452026-09-28 13:45:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks43390osl10ivdpwnukzy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 13:45:00raw173,900원174,400원173,900원174,400원9,826
cmukrxjk00ory10ivhbel5mh9stock-5m017670:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjju0orx10ivc2wwmjwv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 13:45:00raw88,100원88,100원87,900원88,100원3,823
cmukrxjjj0orw10ivyeqdbj22stock-5m030200:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjje0orv10iv9idrf3221
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 13:45:00raw52,800원52,900원52,700원52,700원2,992
cmukrxjit0ors10iv35i8hrecstock-5m003550:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjin0orr10iv45fu97g91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:45:00raw114,000원114,100원113,500원113,800원2,788
cmukrxjid0orq10ivhsww1m8rstock-5m034730:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxji80orp10ivv66gf2371
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:45:00raw580,000원581,000원579,000원579,000원1,388
cmukrxjhy0oro10ivrpp9etvestock-5m096770:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjhs0orn10ivnftaj3wj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 13:45:00raw157,300원157,800원157,200원157,800원6,099
cmukrxjhi0orm10ivdescl0f1stock-5m012330:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjhc0orl10ivpb7icmx51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 13:45:00raw376,000원376,000원374,500원375,000원2,351
cmukrxjh10ork10iv3go0virdstock-5m373220:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjgw0orj10iv2n159pe61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 13:45:00raw364,500원365,000원363,500원363,500원2,322
cmukrxjgl0ori10ivfw8ue6r7stock-5m207940:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjgg0orh10ivgfhxqysj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:45:00raw1,403,000원1,403,000원1,400,000원1,403,000원455
cmukrxjg90org10iv9n14myb1stock-5m055550:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjg50orf10ivj0igbd381
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 13:45:00raw110,900원111,500원110,900원111,500원7,672
cmukrxjfy0ore10iv356p1pv8stock-5m000270:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjfu0ord10ivrppk2wt91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:45:00raw117,800원117,900원117,500원117,700원11,065
cmukrxjfh0ora10ivg6gr7nlostock-5m005490:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjfc0or910ivosslow7w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 13:45:00raw316,500원316,500원315,000원316,000원1,946
cmukrxjf60or810ivts3gkui9stock-5m068270:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjf20or710ivjyf6s05v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 13:45:00raw178,300원178,500원178,200원178,500원1,758
cmukrxjew0or610ivstwt1zthstock-5m051910:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjes0or510ivksz016jy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 13:45:00raw263,500원263,500원262,500원263,000원1,303
cmukrxjem0or410iv42tzbk09stock-5m006400:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjei0or310ivtew6y3n11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 13:45:00raw533,500원534,000원532,000원533,000원1,742
cmukrxjec0or210iveqyw95m7stock-5m035720:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxje80or110ivdyecvf901
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:45:00raw34,250원34,300원34,200원34,200원6,369
cmuks430f0os010ivo2gsn3jlstock-5m005930:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks43090orz10ivyiz6cizf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:50:00raw272,500원273,000원272,500원272,500원103,344
cmuks430r0os210iv9k0m43p6stock-5m000660:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks430n0os110ivr58fa4x01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 13:50:00raw1,783,000원1,785,000원1,782,000원1,783,000원14,369
cmuks436w0ote10iv584mmxrastock-5m017670:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks436s0otd10iv0w09uzww1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 13:50:00raw88,000원88,100원87,900원87,900원1,924
cmuks436n0otc10iv49v5ff8qstock-5m030200:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks436j0otb10ivqnhbtkt51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 13:50:00raw52,700원52,800원52,700원52,700원348
cmuks436e0ota10ivv313u93tstock-5m015760:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks436b0ot910iv5uw1veu71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 13:50:00raw30,750원30,800원30,700원30,750원8,983
cmuks43110os410iv7ueyezmlstock-5m005380:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks430x0os310ivqw71xxg81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:50:00raw355,500원356,500원355,500원356,500원5,066
cmuks435y0ot610ivxuhmeftcstock-5m003550:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks435u0ot510ivnxmo7l7f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:50:00raw113,800원113,900원113,800원113,850원397
cmuks435o0ot410ivnd838gxhstock-5m034730:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks435k0ot310ivdo5awv0h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:50:00raw579,000원580,000원578,000원579,000원908
cmuks435f0ot210ivl19mq7o1stock-5m028260:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks435b0ot110ivvyfqz78o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:50:00raw344,500원345,000원344,000원344,500원6,128
cmuks431b0os610ivuq7dg3ttstock-5m066570:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks43170os510ivuzaaeuni1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 13:50:00raw215,500원216,000원215,500원216,000원2,098
cmuks434x0osy10ivh5kacpx2stock-5m096770:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks434u0osx10ivpew0eyaa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 13:50:00raw157,800원158,000원157,700원158,000원8,709
cmuks434o0osw10iv3v4p51dlstock-5m012330:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks434k0osv10iv0jo672ct1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 13:50:00raw375,000원376,000원375,000원375,000원680
cmuks434e0osu10ivg830nxb6stock-5m373220:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks434a0ost10ivhnl1brii1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 13:50:00raw363,500원364,000원363,500원363,500원1,890
cmuks43440oss10ivul11rgmustock-5m207940:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks43400osr10iv0yqsgzfx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:50:00raw1,402,000원1,404,000원1,400,000원1,403,000원1,017
cmuks433u0osq10iv1tydjdh1stock-5m055550:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks433q0osp10ivl6ur4qrn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 13:50:00raw111,400원111,500원111,100원111,100원10,206
cmuks433l0oso10ivxhjx0m0estock-5m105560:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks433h0osn10ivufd5p0y51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 13:50:00raw174,400원174,500원174,000원174,100원7,863
cmuks431l0os810ivqs3hspllstock-5m035420:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks431h0os710iv3w576ick1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 13:50:00raw198,100원198,100원197,800원197,900원7,363
cmuks43340osk10ivepy591tsstock-5m000270:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks43300osj10ivhg5bs9pa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:50:00raw117,600원117,800원117,600원117,800원3,206
cmuks432v0osi10ivbfa2z6jastock-5m005490:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks432r0osh10ivlbzjtmyv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 13:50:00raw315,500원316,000원315,500원316,000원122
cmuks432m0osg10ivfbv47kxdstock-5m068270:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks432i0osf10iv4bnpvol11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 13:50:00raw178,400원178,600원178,300원178,400원1,035
cmuks432c0ose10ivy3yd51i3stock-5m051910:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks43290osd10ivitvthnrc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 13:50:00raw263,000원263,000원262,500원263,000원552
cmuks43230osc10ivdkme60gfstock-5m006400:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks43200osb10ivjbtznbqo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 13:50:00raw532,500원533,000원531,500원533,000원1,580
cmuks431u0osa10ivzre42lhwstock-5m035720:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks431q0os910ivvtv6ws8r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:50:00raw34,200원34,250원34,200원34,250원2,284
cmuksagpk0otw10ivwtr0t8hbstock-5m068270:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagph0otv10ivva3bsh051
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 13:55:00raw178,400원178,500원178,300원178,400원1,504
cmuksagud0ouo10ivmf8br7b1stock-5m017670:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagu90oun10iveup04ui81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 13:55:00raw87,900원88,100원87,900원88,000원1,725
cmuksagu30oum10ivopihkpvnstock-5m030200:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagu00oul10ivbrfkmcy81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 13:55:00raw52,700원52,800원52,700원52,700원427
cmuksagtu0ouk10ivq55g7431stock-5m015760:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagtr0ouj10ivha7iffh81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 13:55:00raw30,700원30,800원30,700원30,800원10,356
cmuksagtk0oui10ivstgg5zbvstock-5m003550:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagth0ouh10iv8ari9bbm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:55:00raw113,800원113,900원113,800원113,900원528
cmuksagtb0oug10ivs7jx9q00stock-5m034730:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagt70ouf10ivtnechwpw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:55:00raw578,000원579,000원578,000원579,000원820
cmuksagsw0oue10ivk7keerzgstock-5m028260:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagsn0oud10ivgu3wgi4l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:55:00raw344,000원345,000원344,000원344,000원7,129
cmuksags60ouc10ivzr8zkna5stock-5m096770:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagrw0oub10ivu2d0ki311
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 13:55:00raw158,000원158,500원157,900원158,500원8,461
cmuksagrf0oua10ivtcrcf1aystock-5m012330:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagra0ou910ivrb4fc7zx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 13:55:00raw375,500원375,500원374,500원374,500원755
cmuksagr40ou810ivf721ddbvstock-5m373220:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagr00ou710ivukaa5o2k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 13:55:00raw363,500원364,500원363,000원364,000원2,565
72,135건 중 64,301–64,350← 이전1287 / 1443 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬