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
cmuktwc6u0p5010ivmxtwsljrstock-5m005380:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwc6r0p4z10iv3k462ng91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:40:00raw355,500원356,000원355,000원355,000원1,955
cmuktwcbh0p5o10ive3lhl5wpstock-5m207940:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwcbe0p5n10ivbl3ddigx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:40:00raw1,395,000원1,396,000원1,391,000원1,395,000원518
cmuktwcbt0p5q10ivnh8pyitxstock-5m373220:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwcbn0p5p10ivwivwh2te1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 14:40:00raw363,500원364,000원362,000원364,000원3,379
cmuktwcd30p6010iv99gzu9kgstock-5m003550:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwcd00p5z10iv030yinik1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:40:00raw113,600원113,600원113,400원113,400원1,657
cmuktwccv0p5y10iv1kw83rkmstock-5m034730:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwccr0p5x10ivbxkleqk21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:40:00raw579,000원580,000원577,000원578,000원1,313
cmuktwcap0p5i10ivfwxq5y6zstock-5m000270:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwcal0p5h10iv6zfazjp41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:40:00raw117,500원117,600원117,000원117,000원9,227
cmuktwcc30p5s10iv3rlb2vwwstock-5m012330:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwcbz0p5r10iv920hutkl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 14:40:00raw374,500원375,000원373,500원373,500원1,441
cmuktwccd0p5u10ivthjutkekstock-5m096770:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwcc90p5t10ivq0vlb7it1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 14:40:00raw157,500원157,800원157,100원157,800원10,275
cmuktwccm0p5w10ivz5qokylzstock-5m028260:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwcci0p5v10ivoa84ndwd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:40:00raw345,500원346,000원344,500원345,500원4,056
cmuktwcdc0p6210iv4yjjf4g5stock-5m015760:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwcd90p6110ivmzgts1eq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 14:40:00raw30,800원30,850원30,800원30,800원6,593
cmuktwcaz0p5k10ivunkvhilbstock-5m105560:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwcav0p5j10ivh20e3sex1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 14:40:00raw174,400원174,400원174,100원174,100원6,366
cmuktwca50p5g10ivipaufcwsstock-5m005490:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwc9w0p5f10ivviebcrnd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:40:00raw315,000원316,000원314,500원315,500원1,543
cmuktwc9f0p5e10ivpxzivat3stock-5m068270:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwc960p5d10ivuaao2h3b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 14:40:00raw178,300원178,400원178,100원178,100원1,458
cmuktwc8p0p5c10ivu336tt0dstock-5m051910:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwc8h0p5b10ivslkd5xuo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 14:40:00raw262,000원263,000원261,000원262,500원3,503
cmuktwc8a0p5a10iv6z0xrogestock-5m006400:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwc850p5910ivhybwrxp11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 14:40:00raw533,000원534,000원531,000원534,000원4,231
cmuktwcb80p5m10ivedtq0lmpstock-5m055550:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwcb50p5l10iv8kr63juz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 14:40:00raw111,200원111,300원111,100원111,100원9,428
cmuktwc7y0p5810ives4mgnoistock-5m035720:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwc7t0p5710iv47e7x5yi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:40:00raw34,150원34,150원34,100원34,100원6,553
cmuktwc7m0p5610ivked0r2d0stock-5m035420:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwc7i0p5510iv7n36san91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 14:40:00raw197,400원197,600원197,200원197,300원6,433
cmuktwcdw0p6610ivmh28lcp6stock-5m017670:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwcds0p6510ivcd19bavu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 14:40:00raw87,850원88,000원87,700원87,850원4,148
cmuktwc730p5210ivrazpk1vzstock-5m066570:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwc700p5110ivcr6oza9k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 14:40:00raw214,500원215,000원214,000원214,250원4,766
cmuku2pij0p6g10iv1hidn090stock-5m035420:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2pid0p6f10ivlknjwnvp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 14:45:00raw197,300원197,500원197,100원197,100원11,641
cmuku2pn00p7210ivetbmqrydstock-5m012330:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2pmv0p7110ivjxj9u3ni1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 14:45:00raw373,500원374,000원373,000원373,500원3,514
cmuku2pna0p7410ivpxuej96wstock-5m096770:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2pn60p7310ivnv6hojur1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 14:45:00raw157,700원158,000원157,500원157,700원9,912
cmuku2pnk0p7610ivldn1bgwhstock-5m028260:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2png0p7510iv9h9dqxhf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:45:00raw345,000원345,500원344,000원345,000원6,249
cmuku2pi30p6e10ivlv3zvxvdstock-5m066570:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2phx0p6d10ivv6c98cll1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 14:45:00raw214,250원215,000원214,000원214,500원5,944
cmuku2phn0p6c10ivc8ugof0qstock-5m005380:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2phh0p6b10iv76trxocz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:45:00raw355,500원355,500원355,000원355,500원1,559
cmuku2ph70p6a10ivpkpkjdc6stock-5m000660:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2ph10p6910iv0d3l9joi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 14:45:00raw1,779,000원1,783,500원1,776,000원1,776,000원28,156
cmuku2pgp0p6810iv97le8gyhstock-5m005930:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2pgb0p6710ivz2n80k4c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:45:00raw272,000원272,000원271,500원271,500원161,166
cmuku2pnu0p7810iv555cuvtostock-5m034730:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2pnp0p7710ivcycdu7401
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:45:00raw577,000원578,000원576,000원576,000원1,390
cmuku2pk90p6o10ivxcgfk028stock-5m068270:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2pk30p6n10iv01rlbwgp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 14:45:00raw178,100원178,200원178,100원178,200원1,053
cmuku2pkm0p6q10ivc4314uqustock-5m005490:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2pki0p6p10ivi5o952951
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:45:00raw316,000원316,500원315,500원316,000원2,630
cmuku2pl20p6s10ivk4adool9stock-5m000270:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2pkw0p6r10ivj0rrmcq61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:45:00raw117,100원117,300원117,000원117,000원14,067
cmuku2piz0p6i10ivof3z9oz4stock-5m035720:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2pit0p6h10ivq8yq8z701
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:45:00raw34,100원34,150원34,050원34,100원8,658
cmuku2plh0p6u10ivo0309u68stock-5m105560:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2plc0p6t10ivvq9tn02w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 14:45:00raw174,100원174,200원173,800원173,900원11,423
cmuku2plv0p6w10ivqd8st15vstock-5m055550:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2plq0p6v10ivd6806od71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 14:45:00raw111,100원111,200원111,000원111,000원16,761
cmuku2pjd0p6k10ivj9unn3k8stock-5m006400:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2pj90p6j10ivtg7k697o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 14:45:00raw533,000원534,000원532,000원533,000원4,394
cmuku2pmm0p7010iv0639yt70stock-5m373220:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2pmh0p6z10iv44bk536r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 14:45:00raw364,000원365,000원363,500원364,500원5,087
cmuku2pjt0p6m10ivfhyvsz70stock-5m051910:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2pjn0p6l10iv1why92qt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 14:45:00raw263,000원263,500원263,000원263,500원2,133
cmuku2pm80p6y10ivb8s0qk7zstock-5m207940:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2pm30p6x10iv2glb3o6q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:45:00raw1,394,000원1,395,000원1,394,000원1,394,000원288
cmuku2pow0p7g10ivp2n47su5stock-5m017670:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2pos0p7f10ivphotddp81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 14:45:00raw87,850원87,900원87,700원87,800원3,247
cmuku2pon0p7e10iv18o1a0ijstock-5m030200:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2poj0p7d10ivo5huoo3y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 14:45:00raw52,500원52,700원52,500원52,600원2,400
cmuku2poe0p7c10ivk9fp8951stock-5m015760:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2poa0p7b10ivkpmc4rnw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 14:45:00raw30,800원30,850원30,700원30,750원28,621
cmuku2po40p7a10iv7eew5n32stock-5m003550:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2po00p7910ivv2esmu9z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:45:00raw113,400원113,500원113,400원113,400원280
cmuku98dr0p8c10iv6u9nidtnstock-5m012330:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98dn0p8b10ivoqwy2in61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 14:50:00raw373,500원374,500원373,000원373,500원1,090
cmuku98ez0p8m10ivrd24aer2stock-5m015760:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:232026-09-28 15:00:23cmuku98ew0p8l10ivwb1zmcij1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 14:50:00raw30,750원30,800원30,700원30,750원6,766
cmuku98er0p8k10iv8m4wm9s1stock-5m003550:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98en0p8j10iv05ue1do41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:50:00raw113,400원113,500원113,400원113,400원365
cmuku98ei0p8i10ivlcrpllk2stock-5m034730:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98ee0p8h10ivo2l9x5h61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:50:00raw576,000원580,000원576,000원579,000원2,026
cmuku98e80p8g10ivoiz0plk7stock-5m028260:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98e50p8f10ivnvmx8k1i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:50:00raw344,500원345,000원344,000원344,500원3,353
cmuku98di0p8a10iv6mgeqw1kstock-5m373220:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98df0p8910iv1faohxnk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 14:50:00raw363,500원364,500원363,000원364,000원4,905
cmuku98e00p8e10ivc1aey683stock-5m096770:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98dw0p8d10iv6r609htm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 14:50:00raw157,700원158,000원157,200원157,400원15,045
72,157건 중 64,551–64,600← 이전1292 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬