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
cmuku98d90p8810ivfjygi73astock-5m207940:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98d50p8710ivhh2wlwfr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:50:00raw1,394,000원1,398,000원1,394,000원1,395,000원591
cmuku98bg0p7u10iv157jjz2ustock-5m006400:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98bc0p7t10iv6mulebce1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 14:50:00raw532,500원534,000원532,000원534,000원5,074
cmuku98bp0p7w10ivj2mujjekstock-5m051910:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98bl0p7v10ivtgv03qw21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 14:50:00raw263,000원263,500원263,000원263,500원3,216
cmuku98bx0p7y10ivawzy9i60stock-5m068270:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98bu0p7x10ivdk9tj7r61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 14:50:00raw178,100원178,200원178,100원178,200원1,171
cmuku98fh0p8q10ivzwivrqe6stock-5m017670:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:232026-09-28 15:00:23cmuku98fd0p8p10ivv6vkhvsw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 14:50:00raw87,800원87,900원87,600원87,800원4,437
cmuku989u0p7i10iv4dps72gzstock-5m005930:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku989q0p7h10iv5cuvw8041
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:50:00raw272,000원272,000원271,000원271,250원241,873
cmuku98a50p7k10ivhr11qffqstock-5m000660:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98a10p7j10ivgpscdhzt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 14:50:00raw1,776,000원1,782,500원1,776,000원1,781,000원26,813
cmuku98ae0p7m10ive874e4edstock-5m005380:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98aa0p7l10ivcc8ggn7u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:50:00raw355,000원355,500원355,000원355,000원2,598
cmuku98c70p8010ivsuuokmupstock-5m005490:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98c30p7z10iv97myymo61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:50:00raw315,500원316,500원315,500원316,000원2,658
cmuku98ch0p8210ivtrafxtobstock-5m000270:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98cd0p8110ivcm4e8txs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:50:00raw117,000원117,200원117,000원117,100원10,570
cmuku98cr0p8410ivyab5q4z8stock-5m105560:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98cn0p8310ivfglmo2f61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 14:50:00raw173,900원174,100원173,900원174,100원5,303
cmuku98ao0p7o10ivw1c9pebkstock-5m066570:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98ak0p7n10ivyadnge191
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 14:50:00raw214,500원215,000원214,000원214,500원6,584
cmuku98ax0p7q10ivykxef0mmstock-5m035420:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98at0p7p10iv79tdm2tb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 14:50:00raw197,100원197,300원196,900원197,200원9,340
cmuku98b60p7s10ivnxy4mbwbstock-5m035720:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98b20p7r10iv4w8qi6j21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:50:00raw34,050원34,100원34,050원34,100원11,577
cmuku98d00p8610ivo8h6w2dxstock-5m055550:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98cw0p8510ivt1xialac1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 14:50:00raw111,000원111,200원111,000원111,200원6,878
cmuku98f80p8o10iv8b5w0te1stock-5m030200:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:232026-09-28 15:00:23cmuku98f40p8n10ivdkgad76y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 14:50:00raw52,500원52,600원52,500원52,600원1,743
cmukufjru0p9810ivnr6l2yksstock-5m005490:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjrr0p9710ivtmsaze251
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:55:00raw316,000원316,500원315,500원316,000원3,373
cmukum0xg0pac10ivlhx2e9bxstock-5m051910:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0xc0pab10ivge5m3mf11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 14:55:00raw263,500원263,500원263,000원263,000원3,230
cmukufjre0p9410ivfsp6quwistock-5m006400:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjra0p9310iv6vyfqjpp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 14:55:00raw534,000원534,000원532,500원534,000원4,083
cmukufjrm0p9610iv7i3m7jtostock-5m068270:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjrj0p9510ivcduqlu2g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 14:55:00raw178,100원178,600원178,100원178,400원4,497
cmukum0zh0pas10ivc8h1ql4gstock-5m373220:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0zd0par10iv94sipqti1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 14:55:00raw364,500원364,500원363,000원364,500원5,411
cmukufju70p9o10ivlddzggmastock-5m034730:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufju30p9n10ivl7csb45l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:55:00raw579,000원580,000원578,000원578,000원1,226
cmukufjug0p9q10iva9wpvtudstock-5m003550:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjud0p9p10iv3hj7rq4g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:55:00raw113,400원113,700원113,400원113,600원3,896
cmukufjuo0p9s10iv7kzrbnsjstock-5m015760:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjul0p9r10ivf1z8zezt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 14:55:00raw30,750원30,800원30,700원30,750원14,767
cmukufjr40p9210iv6a3pd6oostock-5m035720:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjqz0p9110iv70956q0u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:55:00raw34,050원34,200원34,050원34,100원20,548
cmukufjqi0p9010iv150smujsstock-5m035420:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjq90p8z10iv30r7zj0u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 14:55:00raw197,300원197,700원197,000원197,600원9,169
cmukufjpr0p8y10iveu2sqx99stock-5m066570:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjpi0p8x10ivrw8yb8we1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 14:55:00raw214,500원215,000원214,250원215,000원6,056
cmukufjp10p8w10ivqagqrmf6stock-5m005380:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjos0p8v10ivctyz47721
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:55:00raw355,500원355,500원355,000원355,000원3,306
cmukufjuy0p9u10ivmfy9njuhstock-5m030200:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjuu0p9t10iv53rejo0e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 14:55:00raw52,500원52,800원52,500원52,500원6,046
cmukufjtl0p9k10iv7nn7foe0stock-5m096770:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjth0p9j10ivizxor0ij1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 14:55:00raw157,400원157,900원157,200원157,900원10,364
cmukufjta0p9i10ivgu5achrpstock-5m012330:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjt60p9h10iv6ilk2ht41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 14:55:00raw373,500원374,500원373,500원374,000원1,755
cmukufjtx0p9m10ivt3ce8t6mstock-5m028260:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjtt0p9l10iv1jbuu5fb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:55:00raw344,500원346,500원344,500원345,500원7,709
cmukufjob0p8u10ivn6qf8dvnstock-5m000660:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjo20p8t10ivbu5boicq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 14:55:00raw1,781,000원1,784,000원1,780,000원1,780,000원30,408
cmukufjv70p9w10ivki53mzsistock-5m017670:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjv30p9v10ivx2y34e611
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 14:55:00raw87,800원88,000원87,700원87,850원5,545
cmukufjsy0p9g10ivmy40sw3estock-5m207940:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjss0p9f10ivti9474ze1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:55:00raw1,395,000원1,398,000원1,395,000원1,397,000원384
cmukufjsm0p9e10ivlmkuhlm5stock-5m055550:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjsj0p9d10iv2sgvi63q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 14:55:00raw111,100원111,400원111,000원111,300원13,243
cmukufjs40p9a10ivp50nd2h8stock-5m000270:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjs00p9910iv3klr8xm81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:55:00raw117,100원117,200원117,000원117,100원16,047
cmukufjsd0p9c10iv1zf0kzqcstock-5m105560:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjs90p9b10ivdpd7aqmt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 14:55:00raw174,000원174,300원174,000원174,100원6,857
cmukufjni0p8s10ivnv0t53pzstock-5m005930:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjn80p8r10ivrmd4rssx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:55:00raw271,500원272,000원271,000원271,500원257,262
cmukum0yg0pak10iv8pbi70i4stock-5m000270:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0yc0paj10ivdw7s9mrw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 15:00:00raw117,100원117,200원116,900원117,100원15,346
cmukum11i0pb410ivhztzyjs4stock-5m003550:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum11e0pb310iv583vgrlf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 15:00:00raw113,600원113,700원113,600원113,700원1,844
cmukum12e0pba10iv9la033n5stock-5m017670:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:202026-09-28 15:10:20cmukum1290pb910ivbywrja6k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 15:00:00raw87,850원87,900원87,800원87,800원4,820
cmukum10q0pay10ivit3039eystock-5m096770:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum10l0pax10ivn79l88d21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 15:00:00raw157,800원158,300원157,800원158,200원11,577
cmukum1090paw10ivaa34z4l3stock-5m012330:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0zz0pav10ivkgiqhbap1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 15:00:00raw374,000원374,500원374,000원374,500원1,047
cmukum1190pb210ivqkmyfju4stock-5m034730:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum1150pb110ivsjejv09k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 15:00:00raw579,000원579,000원578,000원578,000원1,163
cmukum1230pb810iv1fyz9nyastock-5m030200:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum11y0pb710iv6kdrmh3i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 15:00:00raw52,500원52,900원52,500원52,600원8,945
cmukum11t0pb610iv3uv6i462stock-5m015760:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum11p0pb510ivyu1dwvo31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 15:00:00raw30,700원30,800원30,700원30,700원6,919
cmukum0vq0pa210iv10o4drfvstock-5m005380:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0vm0pa110iv6xte2saz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 15:00:00raw355,000원355,500원355,000원355,000원2,986
cmukum0vg0pa010ivjte22fsqstock-5m000660:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0vc0p9z10iv7n96e2za1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 15:00:00raw1,780,000원1,785,000원1,777,000원1,779,000원27,575
cmukum0v50p9y10ivh3lnw4lgstock-5m005930:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0ur0p9x10iv9xi6cddu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 15:00:00raw271,500원272,000원271,000원271,000원184,026
72,157건 중 64,601–64,650← 이전1293 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬