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
cmukuyu2q0pcq10iv14z0n64tstock-5m005380:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu2n0pcp10ivramim14m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 15:10:00raw354,500원355,000원354,500원354,500원1,988
cmukuyu320pcs10ivui1cxm1gstock-5m066570:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu2x0pcr10ivop8lsky51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 15:10:00raw214,500원215,000원214,000원214,000원7,017
cmukuyu3f0pcu10ivt2v2ungqstock-5m035420:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu3a0pct10ivtzbgoulh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 15:10:00raw197,800원198,100원197,800원197,900원6,386
cmukuyu5n0pd610ivivays437stock-5m000270:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu5i0pd510iv8zv5xzjg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 15:10:00raw117,400원117,500원117,200원117,300원10,969
cmukuyu610pd810ivbs7yhy1vstock-5m105560:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu5v0pd710ivwk8xpphb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 15:10:00raw174,200원174,250원173,900원173,950원19,331
cmukuyu6e0pda10ivjbcd57s3stock-5m055550:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu690pd910iv72pecair1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 15:10:00raw111,100원111,300원111,100원111,100원12,209
cmukuyu6s0pdc10iv5i3o0bt8stock-5m207940:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu6n0pdb10iven4s02j71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 15:10:00raw1,399,000원1,400,000원1,398,000원1,399,000원186
cmukuyu760pde10ivzz59pa7estock-5m373220:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu710pdd10ivdprmwwxl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 15:10:00raw364,000원365,000원364,000원364,500원5,054
cmukv59wo0pem10iv8hvyp9fmstock-5m012330:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59wk0pel10ivfc7byw9y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 15:15:00raw374,000원375,000원373,500원373,500원3,158
cmukv59w50pei10ivqihdl0b1stock-5m055550:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59w10peh10ivwedsjwwp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 15:15:00raw111,100원111,400원111,100원111,400원8,628
cmukv59vv0peg10iv3ft5k3w4stock-5m000270:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59vr0pef10ivci4ipxhm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 15:15:00raw117,200원117,600원117,100원117,300원15,341
cmukv59vl0pee10iv1pioyyuustock-5m005490:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59vh0ped10iv1jkfvqe91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 15:15:00raw316,500원316,500원316,000원316,500원2,011
cmukv59vc0pec10ivysyb98ststock-5m068270:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59v80peb10ivclk8j59f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 15:15:00raw178,400원178,500원178,300원178,400원2,194
cmukv59v30pea10iv7nunqtgwstock-5m051910:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59v00pe910ivoijthaci1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 15:15:00raw263,000원263,500원263,000원263,500원2,307
cmukv59tv0pe010ivsqde2bq5stock-5m005380:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59tr0pdz10iv6i18e7x81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 15:15:00raw354,500원355,000원354,500원354,500원3,154
cmukv59tk0pdy10ivplmsxnh6stock-5m000660:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59th0pdx10ivipsnb0v11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 15:15:00raw1,779,000원1,782,000원1,777,000원1,778,000원23,854
cmukv59tb0pdw10iv0h9kcfxrstock-5m005930:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59t00pdv10iv5wnwzrnm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 15:15:00raw272,000원272,500원271,500원271,500원311,834
cmukv59y00pew10iv8wfgbrkrstock-5m015760:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59xx0pev10ivhoyt0c2f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 15:15:00raw30,700원30,800원30,700원30,700원8,423
cmukv59ya0pey10ivb4eedixmstock-5m017670:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59y60pex10ivmzvn1f7q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 15:15:00raw87,900원88,200원87,900원88,000원9,418
cmukv59u40pe210ivt8n1jfyvstock-5m066570:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59u00pe110iv2cubr5kr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 15:15:00raw214,000원215,000원214,000원214,500원9,072
cmukv59uu0pe810ivwj0w0nikstock-5m006400:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59uq0pe710ivk82xk1oq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 15:15:00raw533,000원534,000원532,000원534,000원3,930
cmukv59ul0pe610ivynmakt4lstock-5m035720:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59ui0pe510iv41v1vgb91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 15:15:00raw34,100원34,150원34,050원34,100원9,707
cmukv59ud0pe410ivj5gvd6agstock-5m035420:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59u90pe310ive33f4cbx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 15:15:00raw197,900원198,100원197,700원197,800원5,855
cmukvbpns0pg810ivei83s1jlstock-5m030200:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpno0pg710ivtd3ha6ap1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 15:15:00raw52,700원53,000원52,600원52,800원7,830
cmukv59wf0pek10ivr8fql7ubstock-5m373220:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59wb0pej10ivf3aytt811
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 15:15:00raw364,500원365,000원364,000원364,500원3,383
cmukvbpl70pfq10ivq14obynfstock-5m207940:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpl40pfp10ivq4zl4rsr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 15:15:00raw1,399,000원1,401,000원1,396,000원1,400,000원646
cmukvbpkg0pfk10ivzuzhz6nwstock-5m105560:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpkc0pfj10ivd3o0zu991
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 15:15:00raw174,000원174,400원173,900원174,300원11,852
cmukv59xr0peu10iv1g8r11g2stock-5m003550:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59xn0pet10ivqkssbu881
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 15:15:00raw113,700원114,000원113,700원114,000원2,246
cmukv59xh0pes10ivjx2vzjvbstock-5m034730:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59xd0per10ivr33ewdrv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 15:15:00raw581,000원584,000원580,000원582,000원1,820
cmukv59x80peq10iv9t98tdpastock-5m028260:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59x40pep10ivac46eaeq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 15:15:00raw346,000원347,000원346,000원346,000원3,914
cmukv59wy0peo10ivs3cq8766stock-5m096770:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59wu0pen10ivwgsujj0o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 15:15:00raw158,200원158,500원158,100원158,400원10,102
cmukvbpjo0pfe10ivc8spkok9stock-5m051910:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpjk0pfd10ivhfdq20rj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 15:20:00raw262,500원262,500원262,500원262,500원0
cmukvbpjx0pfg10ivyxhy9q3ystock-5m068270:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpjt0pff10ivba8u2xek1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 15:20:00raw178,400원178,400원178,400원178,400원0
cmukvbpk70pfi10ivw101ae7nstock-5m005490:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpk30pfh10ivfd7ahjz61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 15:20:00raw316,500원316,500원316,500원316,500원0
cmukvbpkp0pfm10ivtcjmqgncstock-5m105560:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpkl0pfl10ivg0zg38ho1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 15:20:00raw174,300원174,300원174,300원174,300원0
cmukvbpky0pfo10iv7zhi5xcestock-5m055550:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpku0pfn10ivfi5aklje1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 15:20:00raw111,400원111,400원111,400원111,400원0
cmukvbplg0pfs10ivkr4lwuphstock-5m207940:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbplc0pfr10ivkqlzzns81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 15:20:00raw1,400,000원1,400,000원1,400,000원1,400,000원0
cmukvbplq0pfu10ivdz0gdewnstock-5m373220:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbplm0pft10ivsuqqor8w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 15:20:00raw364,500원364,500원364,500원364,500원0
cmukvbplz0pfw10ivbij0a1b1stock-5m012330:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbplw0pfv10ivy3am067u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 15:20:00raw373,500원373,500원373,500원373,500원0
cmukvbpm90pfy10iv40i666xcstock-5m096770:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpm50pfx10ivkz9d6vjy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 15:20:00raw158,200원158,200원158,200원158,200원0
cmukvbpmi0pg010ivinuczfr2stock-5m028260:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpme0pfz10ivozall7fx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 15:20:00raw346,000원346,000원346,000원346,000원0
cmukvbpmt0pg210ivqkzvl939stock-5m034730:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpmo0pg110ivvur24rt81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 15:20:00raw581,000원581,000원581,000원581,000원0
cmukvbpn60pg410iv3j2vj8qkstock-5m003550:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpn20pg310ivbk5u6yp51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 15:20:00raw114,000원114,000원114,000원114,000원0
cmukvbpni0pg610ivx5ow2rfhstock-5m015760:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpne0pg510iv7lmi6t1q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 15:20:00raw30,700원30,700원30,700원30,700원0
cmukvbpo00pga10ivl19uqitfstock-5m030200:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpnw0pg910ivzgwe73to1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 15:20:00raw52,800원52,800원52,800원52,800원0
cmukvbpoa0pgc10ivh3ydqb4ustock-5m017670:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpo60pgb10ivr89aaed91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 15:20:00raw88,100원88,100원88,100원88,100원0
cmukvi4jh0pgy10iv8opin49ustock-5m000270:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4jb0pgx10iv7u36wm2r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 15:20:00raw117,500원117,500원117,500원117,500원0
cmukvbphr0pf010ivjohpdduwstock-5m005930:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbphj0pez10iv0g40hr111
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 15:20:00raw272,000원272,000원272,000원272,000원0
cmukvbpi20pf210ivbbpearsystock-5m000660:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbphy0pf110ivu4x1vi0v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 15:20:00raw1,777,000원1,777,000원1,777,000원1,777,000원0
cmukvbpib0pf410iv6vf6nonostock-5m005380:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpi70pf310ivc449ltmu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 15:20:00raw354,500원354,500원354,500원354,500원0
72,157건 중 64,701–64,750← 이전1295 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬