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
cmuksagqv0ou610ivwiahokfwstock-5m207940:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagqr0ou510ivwyu292u41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:55:00raw1,402,000원1,406,000원1,402,000원1,406,000원550
cmuksagql0ou410ivggewduqsstock-5m055550:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagqi0ou310ivnle825n81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 13:55:00raw111,100원111,400원111,100원111,300원3,834
cmuksagqc0ou210ivu2r5gahkstock-5m105560:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagq90ou110iva62nuq301
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 13:55:00raw174,100원174,500원174,000원174,400원6,831
cmuksagq30ou010ivy8rbce9rstock-5m000270:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagpz0otz10iv4wmnzse71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:55:00raw117,800원117,800원117,600원117,700원5,081
cmuksagpu0oty10ivtkqunpigstock-5m005490:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagpq0otx10ivx2gfow3i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 13:55:00raw315,500원316,000원315,500원315,500원187
cmuksagpc0otu10iv095m5ho9stock-5m051910:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagp80ott10ivjq0lqorj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 13:55:00raw263,000원263,000원262,500원262,500원1,128
cmuksagp20ots10ivib93tcqxstock-5m006400:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagoz0otr10iv1ehuk3gu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 13:55:00raw533,000원533,000원532,000원533,000원919
cmuksagot0otq10iv08fphn16stock-5m035720:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagoq0otp10ivhthxlj1t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:55:00raw34,200원34,250원34,200원34,250원3,081
cmuksagok0oto10ivyz62b9ovstock-5m035420:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagog0otn10ivt2ssoupz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 13:55:00raw197,900원198,100원197,800원198,000원3,770
cmuksagoa0otm10ivkwd3yws7stock-5m066570:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksago70otl10ivzguw209v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 13:55:00raw216,000원216,000원213,500원216,000원19,333
cmuksago10otk10iv5pvba5vdstock-5m005380:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagnx0otj10ivwpjcmzkf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:55:00raw356,500원356,500원355,500원355,500원2,382
cmuksagns0oti10ivweaxrhemstock-5m000660:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagnn0oth10ivdr2ro7tk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 13:55:00raw1,783,000원1,784,000원1,780,000원1,782,000원13,930
cmuksagng0otg10ivl2gybsfxstock-5m005930:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagn00otf10ivsdjxq90u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:55:00raw272,500원273,000원272,500원272,750원96,756
cmuksgwha0ovu10iviumctyuwstock-5m015760:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwh60ovt10iv2sj227bi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 14:00:00raw30,800원30,850원30,750원30,850원14,960
cmuksgwht0ovy10ivyskvg5nzstock-5m017670:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwhq0ovx10ivduy7vra11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 14:00:00raw88,000원88,200원88,000원88,000원2,664
cmuksgwhk0ovw10ivhq655asjstock-5m030200:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwhg0ovv10ivxs9attcx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 14:00:00raw52,700원52,900원52,700원52,800원3,189
cmuksgwb20ous10iv7xf12srrstock-5m000660:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwau0our10ivc29mobmg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 14:00:00raw1,782,000원1,791,000원1,781,000원1,787,000원30,975
cmuksgwan0ouq10ivp41yb52tstock-5m005930:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwai0oup10iv0365n0kr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:00:00raw272,750원274,000원272,500원273,750원195,588
cmuksgwh00ovs10ivfczng4y0stock-5m003550:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwgx0ovr10iv93x7oo8i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:00:00raw113,800원114,800원113,800원114,000원5,143
cmuksgwgr0ovq10ivggab13acstock-5m034730:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwgn0ovp10ivvpupmc5f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:00:00raw578,000원582,000원578,000원582,000원1,954
cmuksgwgh0ovo10ivbtssth3dstock-5m028260:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwgd0ovn10ivbktqfksi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:00:00raw344,000원346,000원344,000원346,000원5,988
cmuksgwg60ovm10iv6qqzke5lstock-5m096770:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwg10ovl10ivumqd0nre1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 14:00:00raw158,500원158,600원158,300원158,500원9,818
cmuksgwfu0ovk10iv08yr2zr7stock-5m012330:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwfn0ovj10ivkb5jpi961
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 14:00:00raw374,500원376,000원374,500원376,000원1,726
cmuksgwf40ovi10iveelxzf1jstock-5m373220:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwev0ovh10iv62wgvphp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 14:00:00raw364,500원365,000원363,500원364,000원2,205
cmuksgwed0ovg10iv0cmf8tenstock-5m207940:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwe60ovf10ivt0gxi75s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:00:00raw1,406,000원1,406,000원1,402,000원1,404,000원999
cmuksgwe00ove10iv6g2c4ihxstock-5m055550:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwdw0ovd10ivo9liferr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 14:00:00raw111,300원111,400원111,100원111,200원11,447
cmuksgwdq0ovc10ivdwbiriz6stock-5m105560:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwdn0ovb10iv1bzb9u9t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 14:00:00raw174,300원174,400원174,300원174,300원5,912
cmuksgwdh0ova10ivvtrc14i2stock-5m000270:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwdd0ov910ivz4qqp4191
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:00:00raw117,600원117,900원117,600원117,800원6,838
cmuksgwd70ov810ivnfdj80vlstock-5m005490:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwd30ov710iv9urov3a31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:00:00raw316,000원317,000원315,500원316,000원1,970
cmuksgwcx0ov610ivldv4sfe5stock-5m068270:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwct0ov510ivwuqj2bg41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 14:00:00raw178,300원178,600원178,300원178,500원2,530
cmuksgwcn0ov410iv5o7qfe2nstock-5m051910:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwcj0ov310ivun8ost6c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 14:00:00raw262,500원264,000원262,500원263,500원2,805
cmuksgwce0ov210iv9jk8jp59stock-5m006400:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwca0ov110ivu4g0sqw81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 14:00:00raw533,000원535,000원532,000원534,000원2,407
cmuksgwc40ov010ivs72te4mjstock-5m035720:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwc00ouz10ivfwt8qxf01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:00:00raw34,200원34,250원34,150원34,200원10,960
cmuksgwbv0ouy10ivuvxs7dacstock-5m035420:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwbr0oux10iva3lnkj891
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 14:00:00raw198,000원198,100원197,900원198,000원5,089
cmuksgwbl0ouw10ivy4jkuaxlstock-5m066570:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwbi0ouv10ivvsl87uq01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 14:00:00raw216,000원216,500원215,500원216,000원3,419
cmuksgwbc0ouu10ivnbb33242stock-5m005380:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwb80out10iv27hkkv8d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:00:00raw355,500원356,500원355,500원356,000원6,218
cmuksn8r20ow210iv57js1k8hstock-5m000660:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8qy0ow110iv2l9h0k5e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 14:05:00raw1,787,000원1,790,000원1,785,000원1,788,000원21,450
cmuksn8sl0owe10ivylhmyfalstock-5m051910:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8sh0owd10iv5w0zgo571
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 14:05:00raw263,500원263,500원262,500원263,000원1,120
cmuksn8sa0owc10iv28nuiv0kstock-5m006400:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8s60owb10ivmlx6f7qi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 14:05:00raw534,000원534,000원533,000원533,000원1,110
cmuksn8s10owa10ivhr6kr4ltstock-5m035720:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8rx0ow910ivw3whheav1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:05:00raw34,150원34,200원34,150원34,200원1,637
cmuksn8rs0ow810ivxhe5pw4vstock-5m035420:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8ro0ow710ivct6bx4yo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 14:05:00raw197,900원198,000원197,800원197,800원3,862
cmuksn8rj0ow610ivipzxksypstock-5m066570:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8rf0ow510iv8rf6dr6z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 14:05:00raw216,000원216,500원215,500원216,000원2,863
cmuksn8rb0ow410iv0f2mecmcstock-5m005380:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8r70ow310iv0je9mige1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:05:00raw356,000원356,500원356,000원356,000원2,776
cmuksn8sv0owg10iv3a7zszh9stock-5m068270:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8sr0owf10ivcn2l4u6q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 14:05:00raw178,400원178,600원178,200원178,300원2,246
cmuksn8qs0ow010ivsh2g8j14stock-5m005930:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8qn0ovz10iv9mpf6omx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:05:00raw273,750원274,000원273,000원273,500원129,200
cmuksn8wr0ox810iv20na2uhvstock-5m017670:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8wn0ox710ivzqt8xco21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 14:05:00raw88,000원88,100원87,900원88,000원2,491
cmuksn8wi0ox610ivzldc22b8stock-5m030200:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8we0ox510iva0pcvoxt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 14:05:00raw52,800원52,900원52,700원52,700원1,560
cmuksn8w80ox410ivesuv2xjtstock-5m015760:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8w40ox310iv2ao4px1t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 14:05:00raw30,800원30,850원30,800원30,850원6,957
cmuksn8vy0ox210ivzzakfzxbstock-5m003550:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8vu0ox110iv1cydk6231
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:05:00raw114,000원114,100원114,000원114,000원243
cmuksn8vn0ox010ivuh2esv0pstock-5m034730:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8vj0owz10ivm36jbnsz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:05:00raw581,000원582,000원580,000원580,000원740
72,135건 중 64,351–64,400← 이전1288 / 1443 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬