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
cmuktcyty0p1210ivho5qrxg2stock-5m005930:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyto0p1110ivxloaitxp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:25:00raw272,750원273,000원272,500원273,000원107,284
cmuktjenz0p2q10iv8w838mwpstock-5m005490:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjenv0p2p10ivdvk5zqau1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:30:00raw316,000원316,500원315,000원316,000원1,181
cmuktpuh70p4o10ivbledp77ystock-5m015760:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpuh40p4n10iv7nr8cvoa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 14:30:00raw30,850원30,850원30,750원30,800원7,590
cmuktjen60p2k10ivd1kkb418stock-5m035720:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjen20p2j10ive8qybit71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:30:00raw34,200원34,200원34,100원34,100원3,409
cmuktjep00p2y10ivrpi9mr92stock-5m373220:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjeox0p2x10iv74tm3n2h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 14:30:00raw364,500원364,500원363,000원363,000원3,902
cmuktjemw0p2i10ivxhoqdeplstock-5m035420:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjems0p2h10ivhd31srdh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 14:30:00raw197,700원197,800원197,500원197,500원4,059
cmuktjemk0p2g10ivz0utusz7stock-5m066570:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:172026-09-28 14:40:17cmuktjemf0p2f10ivz09vgxxo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 14:30:00raw214,500원215,000원214,500원215,000원5,686
cmuktjep90p3010ivgc4wesyzstock-5m012330:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjep60p2z10ivclyd9ai71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 14:30:00raw375,000원375,500원374,500원374,500원1,381
cmuktjem70p2e10iv7qwqfw0rstock-5m005380:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:172026-09-28 14:40:17cmuktjem20p2d10ivau7sqr071
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:30:00raw355,500원356,000원355,500원355,500원2,384
cmuktjepq0p3410iva1y51xkbstock-5m096770:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjepm0p3310ivuurcskfa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 14:30:00raw158,000원158,100원157,300원157,700원9,586
cmuktjeri0p3g10iveyfmvjd8stock-5m017670:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjerf0p3f10ivyh0sj1g21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 14:30:00raw87,800원87,900원87,800원87,800원2,471
cmuktpuex0p4610ivbgy55phvstock-5m055550:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpuet0p4510ivn2vo5mve1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 14:30:00raw111,100원111,200원111,100원111,100원2,898
cmuktjell0p2c10ivdjnfxva0stock-5m000660:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:172026-09-28 14:40:17cmuktjelc0p2b10ivdv0muk7v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 14:30:00raw1,776,000원1,781,000원1,775,000원1,777,000원28,293
cmuktjeqt0p3a10ivhvdkdu6dstock-5m003550:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjeqp0p3910ivannqzysg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:30:00raw113,700원113,800원113,400원113,700원3,810
cmuktjer20p3c10ivmr0z2twastock-5m030200:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjeqy0p3b10ivxpjolu691
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 14:30:00raw52,700원52,700원52,600원52,600원2,950
cmuktjeks0p2a10iv62y3vfkistock-5m005930:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:172026-09-28 14:40:17cmuktjekm0p2910ivw4p4335b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:30:00raw272,500원273,000원272,500원272,500원115,907
cmuktjeqa0p3610ivt4hcyo57stock-5m028260:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjeq60p3510ivgxlpfzy61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:30:00raw345,500원346,500원345,000원345,500원3,221
cmuktjenp0p2o10ivytiixn1sstock-5m068270:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjenl0p2n10ivv8pbvsq61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 14:30:00raw178,400원178,500원178,200원178,300원1,360
cmuktjenf0p2m10ivsk7i1x9kstock-5m006400:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjenb0p2l10iv1f625j911
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 14:30:00raw535,000원536,000원533,000원535,000원10,393
cmuktjeo90p2s10iv5up0lhfsstock-5m000270:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjeo50p2r10ivhslymp5q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:30:00raw117,600원117,600원117,300원117,500원10,364
cmuktjeoi0p2u10iv6jpaa9qustock-5m105560:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjeoe0p2t10ivjt5pv1wh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 14:30:00raw174,100원174,200원174,100원174,200원2,472
cmuktjeqj0p3810ivm2hbrb1nstock-5m034730:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjeqf0p3710iv4op9cgt11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:30:00raw578,000원578,000원577,000원577,000원775
cmuktjeor0p2w10ivk8bke1nostock-5m207940:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjeoo0p2v10iv7bxsye9r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:30:00raw1,396,000원1,397,000원1,394,000원1,396,000원728
cmuktpud90p3u10iveoo85840stock-5m051910:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpud00p3t10ivnl37pqna1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 14:30:00raw263,500원263,500원262,000원262,500원2,533
cmuktpubo0p3o10ivdsaik944stock-5m066570:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpubk0p3n10ive7x5rh411
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 14:35:00raw214,500원215,000원214,000원214,500원5,055
cmuktpudl0p3w10iv6tc9bnynstock-5m051910:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpudi0p3v10ivltrbaybp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 14:35:00raw262,500원263,000원262,000원262,500원375
cmuktpugz0p4m10ivi45g8iadstock-5m003550:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpugv0p4l10iv7wglw56k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:35:00raw113,700원113,700원113,500원113,500원484
cmuktpugq0p4k10ivbdyo57z0stock-5m034730:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpugm0p4j10iv56pbo0101
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:35:00raw577,000원580,000원577,000원579,000원1,536
cmuktpugg0p4i10ivp5bgpm1zstock-5m028260:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpugc0p4h10ivmsqoswit1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:35:00raw345,500원346,500원345,000원345,000원3,467
cmuktpug70p4g10ivr3bxs8qdstock-5m096770:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpug20p4f10ivh5tqmzll1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 14:35:00raw157,700원158,000원157,400원157,500원7,691
cmuktpufx0p4e10iv7l5zq2mgstock-5m012330:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpufu0p4d10ivj8ma32u61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 14:35:00raw374,500원375,500원374,500원375,000원935
cmuktpufo0p4c10ivmepuc31qstock-5m373220:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpufl0p4b10iv7vnh6mz51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 14:35:00raw363,500원363,500원363,000원363,500원1,611
cmuktpuff0p4a10ivecd51eb3stock-5m207940:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpufb0p4910ivpaa5r4aa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:35:00raw1,397,000원1,398,000원1,392,000원1,396,000원497
cmuktpubx0p3q10ivpm60gf2lstock-5m035720:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpubu0p3p10ivmghqpe441
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:35:00raw34,100원34,150원34,100원34,150원3,850
cmuktpucl0p3s10ivcuy3mos4stock-5m006400:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpucd0p3r10iviuhq0k3h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 14:35:00raw535,000원535,000원532,000원532,000원5,270
cmuktpub50p3k10ivtepf9piastock-5m000660:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpub10p3j10ivietjob421
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 14:35:00raw1,777,000원1,780,000원1,775,000원1,777,000원26,181
cmuktpuhx0p4u10ivevz6pyopstock-5m017670:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpuhu0p4t10iv7914g29h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 14:35:00raw87,900원88,000원87,800원87,850원3,060
cmuktpudv0p3y10ivrh83up00stock-5m068270:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpudr0p3x10ivsb5i9lmx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 14:35:00raw178,400원178,500원178,200원178,400원4,096
cmuktpue50p4010iv8c530gw3stock-5m005490:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpue10p3z10ivwd4tkdjn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:35:00raw316,000원316,000원315,000원315,500원568
cmuktpuee0p4210ivsmfidnrastock-5m000270:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpueb0p4110ivo44l5cx71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:35:00raw117,500원117,600원117,400원117,600원3,354
cmuktpuho0p4s10ivsyzqfuaastock-5m030200:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpuhl0p4r10iv7hu0worz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 14:35:00raw52,600원52,700원52,600원52,700원2,177
cmuktpuhf0p4q10ivjss3cr0qstock-5m015760:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpuhb0p4p10ivm8a38cv01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 14:35:00raw30,800원30,850원30,800원30,800원6,832
cmuktpuat0p3i10ivr3om4zcvstock-5m005930:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpuag0p3h10ivwqrkj93e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:35:00raw273,000원273,000원272,000원272,500원170,404
cmuktpuf50p4810ivmazrikfastock-5m055550:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpuf20p4710ivwia53equ1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 14:35:00raw111,100원111,300원111,100원111,200원9,477
cmuktpube0p3m10ivdo4k2h6vstock-5m005380:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpubb0p3l10iv5cusbge61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:35:00raw355,500원356,000원355,500원356,000원2,463
cmuktpueo0p4410ivi9w3ecq7stock-5m105560:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpuek0p4310iv1gnlvqzw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 14:35:00raw174,200원174,500원174,100원174,400원13,431
cmuktwc7d0p5410ivnmcokzg8stock-5m035420:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwc790p5310ivp62o7o1f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 14:35:00raw197,500원197,600원197,400원197,400원3,625
cmuktwcdm0p6410iv0vuoyrxystock-5m030200:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwcdi0p6310ivc0xod0ig1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 14:40:00raw52,600원52,700원52,500원52,500원3,541
cmuktwc690p4w10iv4adp7k9ostock-5m005930:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwc650p4v10iv33p1lezu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:40:00raw272,500원272,500원271,500원271,750원300,736
cmuktwc6l0p4y10iv3jk4wy04stock-5m000660:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwc6g0p4x10ivz183xs171
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 14:40:00raw1,776,000원1,782,500원1,776,000원1,779,000원27,844
72,157건 중 64,501–64,550← 이전1291 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬