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
cmukkyrgi0nd810ivs8q4fqz1stock-5m066570:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:172026-09-28 10:40:17cmukkyrgd0nd710ivlm130xkx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 10:30:00raw216,000원216,500원215,500원216,500원2,574
cmukkyrgs0nda10ivq0a0i951stock-5m035420:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:172026-09-28 10:40:17cmukkyrgo0nd910ivdpb8ex5o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 10:30:00raw198,600원199,000원198,500원198,900원4,909
cmukkyrh20ndc10ivlwq3nci3stock-5m035720:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:172026-09-28 10:40:17cmukkyrgy0ndb10ivcfd1cuzv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:30:00raw34,100원34,250원34,100원34,200원17,161
cmukkyrhb0nde10ivpd86j8vkstock-5m006400:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:172026-09-28 10:40:17cmukkyrh70ndd10ivx3beyb9f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 10:30:00raw532,000원533,000원531,000원533,000원2,167
cmukkyrhk0ndg10iv2u8vbl1rstock-5m051910:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:172026-09-28 10:40:17cmukkyrhh0ndf10ivoavwgiwf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 10:30:00raw259,000원259,500원258,500원259,500원1,424
cmukkyrhv0ndi10ivi7bb5yrgstock-5m068270:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:172026-09-28 10:40:17cmukkyrhr0ndh10iv80bn0wb91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 10:30:00raw178,700원178,900원178,600원178,900원2,143
cmukkyri50ndk10ivuk5td3wxstock-5m005490:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:172026-09-28 10:40:17cmukkyri10ndj10iv90de9n3j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 10:30:00raw315,000원316,500원315,000원316,500원3,748
cmukkyrie0ndm10ivao1u2vh7stock-5m000270:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:172026-09-28 10:40:17cmukkyria0ndl10ivwtwxdmpd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:30:00raw116,500원116,700원116,100원116,200원15,939
cmukkyrio0ndo10ivklm00lhustock-5m105560:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:172026-09-28 10:40:18cmukkyrik0ndn10ivxz1cwrgb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:30:00raw173,300원173,600원173,200원173,400원11,689
cmukkyrix0ndq10ivsx36o070stock-5m055550:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:182026-09-28 10:40:18cmukkyrit0ndp10iv9c1t4cwz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:30:00raw110,400원110,700원110,300원110,700원10,591
cmukkyrj70nds10iv3q2ydepnstock-5m207940:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:182026-09-28 10:40:18cmukkyrj30ndr10iveci58d3w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:30:00raw1,384,000원1,391,000원1,384,000원1,387,000원1,184
cmukkyrjh0ndu10iv0sh0deumstock-5m373220:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:182026-09-28 10:40:18cmukkyrjd0ndt10ivw1iv11fd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 10:30:00raw361,500원362,500원361,000원362,500원2,243
cmukkyrjq0ndw10ivyartgcoistock-5m012330:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:182026-09-28 10:40:18cmukkyrjn0ndv10ivtk1gterd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 10:30:00raw375,000원376,000원374,500원375,500원2,630
cmukkyrg70nd610iv9s41wldqstock-5m005380:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:172026-09-28 10:40:17cmukkyrg30nd510iv1s4aigm61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:30:00raw355,500원356,000원355,500원356,000원2,456
cmukkyrka0ne010ivcufdrgvrstock-5m028260:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:182026-09-28 10:40:18cmukkyrk60ndz10iv2gcppn7x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:30:00raw351,500원352,000원351,000원351,750원5,512
cmukkyrkk0ne210ivstni1yv5stock-5m034730:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:182026-09-28 10:40:18cmukkyrkg0ne110iv9jgpaz201
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:30:00raw582,000원584,000원582,000원583,000원2,227
cmukkyrku0ne410ivsz3yoo9astock-5m003550:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:182026-09-28 10:40:18cmukkyrkq0ne310ivut4oyyq81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:30:00raw112,900원113,500원112,900원113,100원2,572
cmukkyrl30ne610ivh46v3rx0stock-5m015760:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:182026-09-28 10:40:18cmukkyrkz0ne510ivegsqvmkc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 10:30:00raw30,600원30,700원30,600원30,650원13,680
cmukkyrld0ne810ivy2xjf43hstock-5m030200:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:182026-09-28 10:40:18cmukkyrl90ne710ivev2mff4u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 10:30:00raw52,900원52,900원52,800원52,900원1,779
cmukkyrlm0nea10ivi96gbyimstock-5m017670:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:182026-09-28 10:40:18cmukkyrli0ne910iv9yrrkflt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 10:30:00raw87,700원88,000원87,500원87,800원6,555
cmukl583x0nfg10iv2l1msb5vstock-5m030200:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl583s0nff10ivcc3ggoov1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 10:35:00raw52,900원53,000원52,900원53,000원5,120
cmukl58470nfi10ivak22jz7lstock-5m017670:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl58430nfh10ivrc43lhis1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 10:35:00raw87,750원87,900원87,600원87,800원5,428
cmukl583n0nfe10iv9rq2afvzstock-5m015760:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl583j0nfd10ivd4iwknff1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 10:35:00raw30,650원30,750원30,650원30,750원14,995
cmukl583d0nfc10ivjh073258stock-5m003550:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl58390nfb10iv6wruot4t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:35:00raw113,100원113,600원113,000원113,600원2,443
cmukl58330nfa10ivdqelabssstock-5m034730:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl582z0nf910ivfsbjisfj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:35:00raw582,000원583,000원581,000원582,000원1,657
cmukl582s0nf810ivdvdac8lgstock-5m028260:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl582o0nf710ivby8xusxz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:35:00raw351,750원352,000원350,500원351,000원4,958
cmuklbtxe0nfs10iv5rtkpz6zstock-5m035720:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbtx50nfr10ivjtgzus1a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:35:00raw34,200원34,400원34,200원34,400원16,719
cmukl582i0nf610ivwu8gg7d9stock-5m096770:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl582e0nf510ivvtctlc9s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 10:35:00raw157,900원158,300원157,900원158,100원6,954
cmukl58280nf410iv2hwubz78stock-5m012330:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl58250nf310ivy32e1g851
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 10:35:00raw375,000원376,500원374,500원376,000원1,261
cmukl581z0nf210ivoc1q6npfstock-5m373220:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl581v0nf110ivjg6cku451
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 10:35:00raw362,500원363,500원362,000원363,000원2,461
cmukl581p0nf010ivfx2hk1elstock-5m207940:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl581m0nez10ivhw0dg4641
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:35:00raw1,387,000원1,390,000원1,385,000원1,387,000원689
cmukl581g0ney10iv1a7ncr2ustock-5m055550:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl581c0nex10ivwkjj2hne1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:35:00raw110,700원111,300원110,700원111,300원17,091
cmukl58170new10ivg2b8u0ahstock-5m105560:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl58120nev10ivl4wmysqe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:35:00raw173,500원174,400원173,300원174,300원10,972
cmukl580w0neu10ivttfmvg4ostock-5m000270:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl580s0net10iv0na86xpb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:35:00raw116,200원116,800원116,100원116,700원25,496
cmukl580m0nes10iv9ug900d6stock-5m005490:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl580h0ner10ivn00wyio51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 10:35:00raw316,000원317,500원316,000원317,000원3,451
cmukl58080neq10ivju6hamnrstock-5m068270:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl58030nep10ivegm0yf141
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 10:35:00raw178,800원179,300원178,800원179,300원6,763
cmukl57zv0neo10ivm9f1yesastock-5m051910:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl57zr0nen10ivtogv6p8y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 10:35:00raw259,500원261,000원259,500원260,500원1,838
cmukl57zk0nem10iv7l8p4tqdstock-5m006400:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl57zg0nel10ivoyv2jt0b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 10:35:00raw533,000원533,000원532,000원533,000원2,173
cmukl57za0nek10ivdfg9ftulstock-5m035420:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl57z60nej10ivp7a872iy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 10:35:00raw198,800원199,200원198,700원199,200원3,368
cmukl57z00nei10ivnb7si4dpstock-5m066570:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl57yv0neh10ivvgrjdaaq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 10:35:00raw216,500원216,500원216,000원216,000원2,126
cmukl57yp0neg10ivj6qgatcrstock-5m005380:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl57ym0nef10ivyla49uca1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:35:00raw355,500원357,000원355,500원356,750원9,639
cmukl57yg0nee10iv3mxzbob7stock-5m000660:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl57yb0ned10ivv6jclnjm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 10:35:00raw1,788,000원1,788,000원1,782,000원1,785,000원36,884
cmukl57y40nec10ivc98c2329stock-5m005930:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl57xs0neb10ivyf9noc4p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:35:00raw277,000원277,000원275,500원276,250원187,159
cmuklbu0h0nge10iv3lsve72dstock-5m012330:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbu0d0ngd10ivy87gpekt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 10:40:00raw376,500원377,000원375,500원375,500원1,674
cmukli1se0ngu10ivfk4nm57vstock-5m005930:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1s90ngt10ivun6gnl2p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:40:00raw276,250원276,500원275,000원275,000원144,319
cmuklbu2c0ngs10ivbmtu2iw9stock-5m017670:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbu280ngr10iv2rmhhp0i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 10:40:00raw87,800원87,900원87,700원87,700원5,530
cmuklbu230ngq10ivx9poj0z5stock-5m030200:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbu200ngp10ivro4sunsl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 10:40:00raw53,000원53,000원52,900원52,900원324
cmuklbu1u0ngo10ivjb8r8rcpstock-5m015760:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbu1q0ngn10ivrgiq33mb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 10:40:00raw30,750원30,800원30,650원30,700원31,113
cmuklbu1l0ngm10ivhdgmhbiwstock-5m003550:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbu1h0ngl10iv31hoyv4v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:40:00raw113,500원113,700원113,500원113,700원1,209
cmuklbu1b0ngk10ivvifolb5bstock-5m034730:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbu170ngj10ivi8omxvcn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:40:00raw582,000원583,000원580,000원580,000원1,997
71,445건 중 63,401–63,450← 이전1269 / 1429 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬