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
cmukt057v0oyu10ivcwveyemnstock-5m051910:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt057o0oyt10iv1qu2usl01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 14:15:00raw262,500원263,000원262,000원262,000원1,564
cmukt05850oyw10ivnt8rvyzjstock-5m068270:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt05810oyv10ivdn86gm4z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 14:15:00raw178,200원178,300원178,100원178,100원1,718
cmukt058e0oyy10iv4mm8fjbestock-5m005490:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt058b0oyx10ivv4iombfd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:15:00raw316,000원316,500원315,500원316,000원1,580
cmukt058o0oz010iva5blariwstock-5m000270:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt058k0oyz10ivf24lzupr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:15:00raw117,400원117,500원117,200원117,200원8,056
cmukt05920oz210ivrffz5ukdstock-5m105560:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt058z0oz110ivrou725q81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 14:15:00raw174,200원174,400원174,100원174,200원6,811
cmukt6ly00p0s10iv4yvnj1iastock-5m034730:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lxw0p0r10ivyp1bvk581
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:20:00raw577,000원580,000원576,000원579,000원2,021
cmukt6ly90p0u10iv6mzqgm9sstock-5m003550:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6ly60p0t10iv07wxgt431
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:20:00raw113,500원113,600원113,400원113,500원1,633
cmukt6lwn0p0i10ivjxdmh1mostock-5m207940:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lwj0p0h10iv1cdvyk6y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:20:00raw1,396,000원1,397,000원1,394,000원1,396,000원524
cmukt6lyj0p0w10iv8l3tzrxdstock-5m015760:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lyf0p0v10iv7mzgxrhw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 14:20:00raw30,700원30,750원30,700원30,700원4,799
cmukt6lyt0p0y10ivkew2a5jnstock-5m030200:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lyp0p0x10ivo9m6pq0r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 14:20:00raw52,700원52,700원52,600원52,600원2,787
cmukt6lz30p1010ivek6acn27stock-5m017670:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lz00p0z10ivjjnnxzpt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 14:20:00raw87,900원88,000원87,700원87,800원5,983
cmukt6lu10ozy10iv9dxroqgmstock-5m005380:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lty0ozx10ivztr95jb91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:20:00raw355,500원356,000원355,000원355,500원4,734
cmukt6ltg0ozu10iv691l6d1astock-5m005930:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lt30ozt10ivxrawxoh71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:20:00raw272,500원273,000원272,000원272,750원195,846
cmukt6lts0ozw10ivl6hk8mg5stock-5m000660:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lto0ozv10ivm1tpftbd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 14:20:00raw1,778,000원1,779,000원1,776,000원1,776,000원24,670
cmukt6lx60p0m10ivyk9vhp67stock-5m012330:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lx20p0l10iv8hrgi2yy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 14:20:00raw373,500원375,000원373,500원374,500원1,562
cmukt6lvu0p0c10iv3fn6flgbstock-5m000270:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lvq0p0b10iv3ufiev331
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:20:00raw117,200원117,500원117,100원117,400원11,069
cmukt6lww0p0k10ivn99qkeajstock-5m373220:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lws0p0j10ivvmmduqp01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 14:20:00raw363,000원363,500원362,500원363,500원2,355
cmukt6lvl0p0a10ivf607x0atstock-5m005490:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lvi0p0910iv3dduvvoo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:20:00raw316,000원316,500원315,500원316,000원4,098
cmuktcyvp0p1e10ivnrufaibqstock-5m006400:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyvl0p1d10iv9dw3qhqg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 14:20:00raw532,000원535,000원531,000원535,000원5,981
cmukt6lw30p0e10ivzasi8lrjstock-5m105560:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lw00p0d10iv1q0h05li1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 14:20:00raw174,100원174,400원174,100원174,200원7,936
cmukt6lwd0p0g10ivi7i7z3lestock-5m055550:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lw90p0f10ivbp3s7fhn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 14:20:00raw111,000원111,200원111,000원111,100원3,782
cmukt6lvc0p0810ivpmi4f9e0stock-5m068270:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lv80p0710ivo1oe4d4d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 14:20:00raw178,200원178,600원178,000원178,500원4,843
cmukt6lv20p0610ivr4jq00vgstock-5m051910:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6luy0p0510ivh3g3920c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 14:20:00raw262,000원263,000원262,000원262,500원2,564
cmukt6lut0p0410ivso99e62istock-5m035720:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lup0p0310iv1jk5a6pa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:20:00raw34,150원34,200원34,050원34,100원12,811
cmukt6lxg0p0o10iv2fml0rymstock-5m096770:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lxc0p0n10ivvq3f9g1u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 14:20:00raw157,800원158,300원157,700원158,200원8,140
cmukt6luj0p0210iv6ipfzdflstock-5m035420:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lug0p0110iv02f13byy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 14:20:00raw197,600원197,800원197,500원197,700원2,873
cmukt6lua0p0010ivtk6swtnxstock-5m066570:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lu60ozz10ivcpu0kveb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 14:20:00raw215,500원215,500원214,500원215,000원6,737
cmukt6lxq0p0q10ivep7pmzqostock-5m028260:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lxm0p0p10ivxq0a3mog1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:20:00raw345,500원345,500원344,500원344,500원4,153
cmuktcyun0p1610iv5ypc2oacstock-5m005380:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyuj0p1510ivebjp17o01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:25:00raw355,500원356,000원355,500원355,500원2,348
cmuktjepi0p3210ivt0wwo3jlstock-5m096770:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjepe0p3110ivqnvs8dmm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 14:25:00raw158,100원158,200원157,700원158,000원6,937
cmuktcyud0p1410ivuxvu1atbstock-5m000660:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyu90p1310ivjsqfmnr51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 14:25:00raw1,776,000원1,779,000원1,776,000원1,777,000원21,206
cmuktcyuw0p1810iv38v19vsnstock-5m066570:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyus0p1710ivlbf12s481
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 14:25:00raw215,000원215,000원214,500원214,750원5,322
cmuktcyzh0p2010ivqa4gf59lstock-5m028260:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyzd0p1z10iv0jp02uib1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:25:00raw345,000원346,500원344,500원346,000원8,016
cmuktcyz70p1y10iv50g1vacvstock-5m012330:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyz30p1x10iv31ltr7m11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 14:25:00raw374,500원376,000원374,500원375,500원714
cmuktcyyx0p1w10ive754vhnostock-5m373220:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyyu0p1v10ividw52ryw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 14:25:00raw363,500원365,000원363,000원364,000원3,986
cmuktcyyo0p1u10iv0ohbq93ystock-5m207940:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyyk0p1t10ivp5ibqatu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:25:00raw1,396,000원1,397,000원1,396,000원1,397,000원242
cmuktcyye0p1s10ivpq4jukfystock-5m055550:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyya0p1r10ivpqy62uaw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 14:25:00raw111,200원111,200원111,100원111,200원1,725
cmuktcyv60p1a10ivuxzt33wdstock-5m035420:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyv20p1910ivu62kfbvw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 14:25:00raw197,600원197,800원197,600원197,700원2,742
cmuktcyvg0p1c10ivk0yjs2iwstock-5m035720:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyvc0p1b10ivy57957re1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:25:00raw34,100원34,200원34,100원34,175원6,630
cmuktcz1w0p2810ivjcgx2bohstock-5m030200:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcz1n0p2710ivvlmwhohd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 14:25:00raw52,600원52,700원52,600원52,700원1,490
cmuktcz150p2610ivz33yyw2mstock-5m015760:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcz0x0p2510iv50u20bjy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 14:25:00raw30,750원30,850원30,700원30,800원27,130
cmuktcyw70p1i10iv2vd2xcwastock-5m051910:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyw30p1h10ivzvurd1wq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 14:25:00raw262,500원263,500원262,500원263,000원1,550
cmuktcyvy0p1g10iv8wtw902cstock-5m006400:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyvu0p1f10iv3w7xb9kt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 14:25:00raw535,000원536,000원534,000원536,000원5,205
cmuktcywp0p1m10iv9ib5rzgistock-5m005490:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcywl0p1l10ivisr9uuwh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:25:00raw316,000원316,500원315,500원316,000원1,081
cmuktcyxd0p1o10ivehfctljzstock-5m000270:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyx40p1n10ivsh39t4ex1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:25:00raw117,400원117,800원117,400원117,600원9,211
cmuktcyy40p1q10ivq216gsovstock-5m105560:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyxu0p1p10ivc9mby74s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 14:25:00raw174,200원174,300원174,100원174,100원3,092
cmuktcywg0p1k10ivsyxujm31stock-5m068270:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcywd0p1j10iv04yn5skh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 14:25:00raw178,500원178,700원178,300원178,500원2,112
cmuktcz0f0p2410ivjbhi6rzhstock-5m003550:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcz060p2310ivbshc19f01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:25:00raw113,500원113,700원113,500원113,600원1,351
cmuktcyzq0p2210iv60echjvdstock-5m034730:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyzm0p2110ivoxhbkf9w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:25:00raw579,000원580,000원577,000원578,000원1,596
cmuktjera0p3e10ivv182xtvjstock-5m017670:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjer70p3d10iv89x3yx2d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 14:25:00raw87,800원88,000원87,800원87,800원2,814
72,135건 중 64,451–64,500← 이전1290 / 1443 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬