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
cmuksn8vd0owy10iv15m5vpvastock-5m028260:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8v90owx10ivca8qsxr41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:05:00raw346,000원346,500원345,250원346,000원3,513
cmuksn8v40oww10iv1w7ub6orstock-5m096770:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8v00owv10ivrwry5f4x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 14:05:00raw158,500원158,700원158,400원158,500원8,849
cmuksn8uu0owu10iveg6sb10jstock-5m012330:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8uq0owt10ivtesvanwj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 14:05:00raw375,500원376,000원375,000원375,500원549
cmuksn8uj0ows10ivwwv8yhkfstock-5m373220:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8uf0owr10ivzl40usn91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 14:05:00raw363,500원364,000원363,000원363,500원1,624
cmuksn8u80owq10ivvkfbn6n8stock-5m207940:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8u40owp10ivwied5trf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:05:00raw1,403,000원1,405,000원1,397,000원1,397,000원901
cmuksn8tx0owo10ivrz8puybtstock-5m055550:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8tt0own10ivqdc5q4ew1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 14:05:00raw111,200원111,300원111,100원111,100원5,885
cmuksn8tn0owm10iv98v3pp5fstock-5m105560:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8tj0owl10ivfc9l3kkb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 14:05:00raw174,300원174,400원174,000원174,000원7,368
cmuksn8te0owk10iva9cqmzq8stock-5m000270:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8ta0owj10ivr7ooaz6o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:05:00raw117,800원117,900원117,500원117,700원6,375
cmuksn8t40owi10ivtfi2bugmstock-5m005490:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8t10owh10iv0uf2xzd71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:05:00raw316,000원316,500원316,000원316,000원199
cmukstow00oya10iv2chgz5qkstock-5m015760:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstovw0oy910ivwr1q4gy11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 14:10:00raw30,850원30,850원30,750원30,800원6,749
cmukstouq0oy010ivi9uedj0estock-5m207940:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstoum0oxz10iv91rl6agd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:10:00raw1,397,000원1,397,000원1,396,000원1,397,000원117
cmukstoug0oxy10ivvj51gnaastock-5m055550:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstouc0oxx10iv8v6k0afe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 14:10:00raw111,200원111,200원111,000원111,000원12,002
cmukt059w0oz810ivb35mu4tzstock-5m373220:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt059s0oz710ivjx1s9ph01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 14:10:00raw364,000원364,000원362,500원363,500원1,915
cmukstory0oxg10ive8177q4gstock-5m066570:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstorv0oxf10iveq3s86xq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 14:10:00raw216,000원216,000원215,000원215,500원3,308
cmukstos80oxi10ivomd5waepstock-5m035420:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstos40oxh10ivn348xccj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 14:10:00raw197,900원197,900원197,700원197,700원5,601
cmukt05bm0ozk10ivhd7ed41istock-5m003550:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt05bi0ozj10ivdouu3as51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:10:00raw114,100원114,100원113,800원113,800원3,384
cmukstow90oyc10iveusd26crstock-5m030200:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstow60oyb10iv8ktqqfeu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 14:10:00raw52,800원52,900원52,700원52,700원875
cmukstoss0oxm10iv5gcg2kjastock-5m006400:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstoso0oxl10ivg7vwnbhz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 14:10:00raw534,000원534,000원531,000원532,500원2,300
cmukstosi0oxk10iv3zi3u7glstock-5m035720:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstose0oxj10iv103dvdao1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:10:00raw34,200원34,200원34,150원34,150원1,444
cmukstotx0oxu10ivz2qdq1bastock-5m000270:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstotu0oxt10iv1ge30fp41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:10:00raw117,600원117,700원117,200원117,400원7,941
cmukstou60oxw10iv40re26j8stock-5m105560:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstou30oxv10ivp91qd1as1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 14:10:00raw174,100원174,300원174,000원174,300원8,612
cmukstovg0oy610ivzt0u5oonstock-5m028260:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstovc0oy510iv7k2wt21e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:10:00raw346,000원346,500원345,500원345,750원3,471
cmukstotl0oxs10iv2pu6ey9kstock-5m005490:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstoti0oxr10ivgay0bn9j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:10:00raw316,500원316,500원315,500원316,000원750
cmukstotc0oxq10iv3jbemw7vstock-5m068270:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstot80oxp10ivmoa91asy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 14:10:00raw178,300원178,500원178,200원178,300원1,372
cmukstovq0oy810iv7mzu0681stock-5m034730:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstovm0oy710ivtziypz511
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:10:00raw581,000원581,000원579,000원579,000원1,282
cmukstowi0oye10ivxvmyagnbstock-5m017670:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstowf0oyd10ivycrlc78l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 14:10:00raw88,000원88,000원87,900원87,900원1,677
cmukstov70oy410iv99emijttstock-5m096770:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstov30oy310ivo7iquwmz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 14:10:00raw158,400원158,600원158,200원158,300원8,183
cmukstot20oxo10iv934rwg8sstock-5m051910:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstosy0oxn10ivl3tj42bl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 14:10:00raw263,000원263,000원262,000원262,500원1,669
cmukstouy0oy210ivlh6bhimgstock-5m012330:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstouv0oy110ivtma8cpyr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 14:10:00raw375,500원375,500원374,500원374,500원720
cmukstor50oxa10ivvswi1m1mstock-5m005930:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstoqs0ox910ivduzlgpat1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:10:00raw273,500원274,000원273,000원273,000원119,912
cmukstorg0oxc10ivj760x50qstock-5m000660:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstorc0oxb10ivd3uhhgkl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 14:10:00raw1,788,000원1,788,000원1,781,000원1,783,000원25,806
cmukstorq0oxe10iv0wkh4chsstock-5m005380:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstorm0oxd10iv9tjy7c821
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:10:00raw356,500원356,500원355,000원355,250원4,642
cmukt059d0oz410ivtq077uqvstock-5m055550:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt05990oz310iv3vwoap5p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 14:15:00raw111,100원111,300원111,000원111,100원13,501
cmukt059n0oz610ivx2hbjij5stock-5m207940:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt059j0oz510iv8bzufi4r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:15:00raw1,396,000원1,397,000원1,392,000원1,396,000원864
cmukt05a50oza10ivqoo61e1pstock-5m373220:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt05a10oz910iv3gmlo07v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 14:15:00raw363,000원363,500원362,500원363,000원1,863
cmukt05ae0ozc10ivg3d0af7lstock-5m012330:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt05ab0ozb10ivt8gu3iiw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 14:15:00raw374,500원375,000원373,500원374,000원1,893
cmukt05ao0oze10ivth8d17eostock-5m096770:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt05ak0ozd10iv8gwtzd9l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 14:15:00raw158,300원158,400원157,700원157,800원7,998
cmukt05az0ozg10ivu8dgjnj3stock-5m028260:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt05au0ozf10iv8impybcl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:15:00raw345,500원346,500원345,000원345,500원4,680
cmukt05ba0ozi10ivjave6nadstock-5m034730:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt05b60ozh10iv77rqx32g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:15:00raw579,000원580,000원577,000원577,000원1,259
cmukt05680oyo10iv8m5j7cm0stock-5m035420:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt055z0oyn10ivi4hznnc81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 14:15:00raw197,700원197,800원197,500원197,500원6,285
cmukt055g0oym10iv7arenuz0stock-5m066570:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt05570oyl10ivxe2foj841
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 14:15:00raw215,500원216,000원215,000원215,000원4,122
cmukt054q0oyk10ivbk9rfmqdstock-5m005380:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt054h0oyj10ivabprem5u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:15:00raw355,250원356,500원355,000원355,500원12,597
cmukt05400oyi10ivbylvye4nstock-5m000660:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt053r0oyh10iv8fvmdio21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 14:15:00raw1,784,000원1,785,000원1,777,000원1,778,000원34,007
cmukt05380oyg10iv34or8meistock-5m005930:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt052z0oyf10ivdl2v705z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:15:00raw273,250원273,500원272,500원272,750원154,857
cmukt05bx0ozm10ivg3hugywlstock-5m003550:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt05bs0ozl10ivtp4u5lgo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:15:00raw113,800원113,900원113,500원113,600원2,638
cmukt05c90ozo10iv3wgede3hstock-5m015760:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt05c50ozn10ivduqk1m2g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 14:15:00raw30,750원30,800원30,700원30,750원9,619
cmukt05ck0ozq10iv81836etdstock-5m030200:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt05ch0ozp10iv0lo0c5ul1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 14:15:00raw52,800원52,800원52,700원52,700원1,276
cmukt05cx0ozs10ivw8rjk6kostock-5m017670:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt05cs0ozr10iv2zyipn7o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 14:15:00raw87,900원88,000원87,800원87,850원3,905
cmukt057d0oys10ivhys5102hstock-5m006400:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt05760oyr10ivhy6n7ake1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 14:15:00raw532,000원533,000원531,000원532,000원1,451
cmukt056s0oyq10iv12ygv7avstock-5m035720:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt056l0oyp10ivgeccsv8g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:15:00raw34,150원34,200원34,100원34,100원10,909
72,135건 중 64,401–64,450← 이전1289 / 1443 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬