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
cmukum0vz0pa410ivi1r60c4bstock-5m066570:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0vv0pa310ivfzg7q06p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 15:00:00raw214,750원215,000원214,000원214,500원5,536
cmukum0z80paq10ivrs3tqgl4stock-5m207940:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0z50pap10ivjhhn3nmd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 15:00:00raw1,397,000원1,400,000원1,396,000원1,399,000원657
cmukum1100pb010ivzc8gow16stock-5m028260:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum10w0paz10ivuy399z3v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 15:00:00raw345,750원346,000원345,000원345,500원3,045
cmukum0y70pai10iv8r93fj36stock-5m005490:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0y30pah10ivz5aplnlb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 15:00:00raw315,500원316,500원315,500원316,500원2,810
cmukum0zt0pau10ivd66c6p96stock-5m373220:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0zo0pat10ivuwxd29601
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 15:00:00raw364,500원365,000원363,500원364,000원5,943
cmukum0wh0pa810iv6va02w9tstock-5m035720:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0we0pa710iv0ui0oe411
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 15:00:00raw34,100원34,200원34,100원34,175원7,173
cmukum0xx0pag10iv5hqbj2f2stock-5m068270:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0xt0paf10ivpyn30w451
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 15:00:00raw178,400원178,500원178,300원178,400원3,036
cmukum0w80pa610ivd7dm9hc9stock-5m035420:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0w50pa510ivxbut41wv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 15:00:00raw197,600원198,000원197,500원197,900원8,987
cmukum0yz0pao10ivfh5l7z8ostock-5m055550:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0yv0pan10ivs3wdqsv41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 15:00:00raw111,200원111,300원110,900원111,000원13,070
cmukum0yq0pam10ivz2whpq3cstock-5m105560:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0ym0pal10ivzmlx0lmx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 15:00:00raw174,100원174,400원174,000원174,300원9,131
cmukum0xo0pae10ivj6b8xqw3stock-5m051910:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0xl0pad10ivtou69nzc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 15:00:00raw263,000원263,500원263,000원263,500원2,807
cmukum0x60paa10ivlync5okcstock-5m006400:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0wx0pa910ivsgm4oihf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 15:00:00raw533,000원534,000원533,000원533,000원2,512
cmukusf9w0pcg10iv290z0xlsstock-5m015760:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf9t0pcf10ivdtf89fxz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 15:05:00raw30,700원30,800원30,700원30,800원8,721
cmukusfaf0pck10ivqgtkint4stock-5m017670:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusfab0pcj10ivhknit9th1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 15:05:00raw87,850원88,100원87,800원87,900원8,568
cmukusf940pca10iv1hqgia31stock-5m028260:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf900pc910ivixx7vsxg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 15:05:00raw345,500원346,500원345,000원346,000원6,707
cmukusf3l0pbg10iviyi8lwb5stock-5m005380:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf3i0pbf10iv71blgdcl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 15:05:00raw355,000원355,500원354,500원355,000원7,853
cmukusf3u0pbi10ivngfy7bdostock-5m066570:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf3r0pbh10ivqos07p5o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 15:05:00raw214,250원215,000원214,000원214,500원4,706
cmukusf450pbk10iv8hhtjiczstock-5m035420:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf410pbj10ivevzctzv31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 15:05:00raw197,800원198,000원197,700원197,900원6,290
cmukusf4f0pbm10ivi6ieuyr5stock-5m035720:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf4b0pbl10ivohnxd9np1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 15:05:00raw34,175원34,200원34,175원34,175원8,058
cmukusf4o0pbo10ivvcex017estock-5m006400:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf4l0pbn10ivt6aijyn11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 15:05:00raw534,000원534,000원532,000원534,000원5,082
cmukusf310pbc10ivsdewvdemstock-5m005930:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf2x0pbb10ivcw7oswmg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 15:05:00raw271,500원272,000원271,000원272,000원147,136
cmukusf7e0pc210ivwyb6et55stock-5m207940:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf750pc110ivm24ou7kw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 15:05:00raw1,398,000원1,401,000원1,398,000원1,398,000원540
cmukusf6o0pc010ivnmqnjdizstock-5m055550:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf6f0pbz10iv21vfd7j21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 15:05:00raw111,000원111,300원111,000원111,200원7,575
cmukusf5z0pby10ivprznc0hxstock-5m105560:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf5v0pbx10ivsaxetz9s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 15:05:00raw174,300원174,400원174,200원174,250원5,189
cmukusf5q0pbw10iven7c1h6xstock-5m000270:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf5m0pbv10ivihjscoqd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 15:05:00raw117,100원117,500원117,100원117,500원20,651
cmukusf5g0pbu10ivv0d0gprnstock-5m005490:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf5d0pbt10iv02gm54n91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 15:05:00raw316,500원316,500원315,500원316,000원2,989
cmukusf570pbs10ivob6i1q7istock-5m068270:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf530pbr10iv2vgdl62b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 15:05:00raw178,400원178,600원178,400원178,500원3,023
cmukusf4x0pbq10iv9kone78estock-5m051910:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf4u0pbp10iv08v6npli1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 15:05:00raw263,500원264,000원263,000원263,500원3,111
cmukusf9d0pcc10ivp6skm9q4stock-5m034730:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf9a0pcb10ivy3n235wm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 15:05:00raw578,000원582,000원578,000원581,000원3,827
cmukusf840pc410iv9w55wlefstock-5m373220:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf7v0pc310ivm56f61nn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 15:05:00raw364,500원365,000원363,500원364,500원6,597
cmukusf8k0pc610iv0i5u5hkestock-5m012330:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf8h0pc510ivrse314661
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 15:05:00raw374,000원374,500원373,500원374,500원2,195
cmukusf8u0pc810ivrpr12ufastock-5m096770:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf8q0pc710iv7v6snbip1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 15:05:00raw158,200원158,300원158,000원158,300원10,352
cmukusf3c0pbe10ivldx5nza5stock-5m000660:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf380pbd10ivxpmh5yul1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 15:05:00raw1,779,000원1,782,000원1,776,000원1,780,000원30,325
cmukusf9n0pce10iv173cg503stock-5m003550:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf9j0pcd10iv9jypzbw21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 15:05:00raw113,600원113,800원113,600원113,800원2,040
cmukusfa60pci10ivl4nv2pjystock-5m030200:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusfa20pch10ivu3q6e75w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 15:05:00raw52,600원52,900원52,600원52,700원2,153
cmukuyu3t0pcw10ivw7kcxx4jstock-5m035720:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu3o0pcv10iv7ixo8q871
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 15:10:00raw34,175원34,200원34,050원34,150원35,893
cmukuyu4v0pd210iv8v5f8dxqstock-5m068270:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu4q0pd110iv2romsh461
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 15:10:00raw178,500원178,600원178,200원178,400원3,465
cmukuyu4i0pd010ivoz0eeojkstock-5m051910:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu4e0pcz10iv6r3aagkg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 15:10:00raw263,000원263,500원263,000원263,500원3,946
cmukuyu450pcy10ivojr3m95fstock-5m006400:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu420pcx10iv0777cn5h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 15:10:00raw533,000원534,000원533,000원533,000원4,025
cmukuyu2g0pco10ivpng7q6v7stock-5m000660:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu2c0pcn10ivvd9h28ag1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 15:10:00raw1,780,000원1,786,000원1,776,000원1,779,000원38,470
cmukuyu250pcm10ivch3fm38lstock-5m005930:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu200pcl10iv18x3oysg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 15:10:00raw271,750원272,500원271,500원272,000원258,456
cmukuyu880pdk10ivmwln9jt9stock-5m028260:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu840pdj10iv2w7410yn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 15:10:00raw346,000원346,500원346,000원346,000원3,126
cmukuyu7u0pdi10iv7ytmke5astock-5m096770:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu7q0pdh10ivw2aejlg41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 15:10:00raw158,300원158,400원158,000원158,300원11,475
cmukuyu9j0pdu10ivz2984cibstock-5m017670:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu9g0pdt10ivsv9o0lfa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 15:10:00raw88,000원88,000원87,900원88,000원5,667
cmukuyu7j0pdg10ivcztklvnostock-5m012330:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu7f0pdf10ivqxbp082s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 15:10:00raw374,000원374,500원374,000원374,500원2,252
cmukuyu570pd410ivx3s2ikwastock-5m005490:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu530pd310ivcxxlnz2x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 15:10:00raw316,000원316,500원315,500원316,000원4,045
cmukuyu9a0pds10ivkw7go37hstock-5m030200:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu970pdr10ivrer4zvyr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 15:10:00raw52,700원52,800원52,600원52,600원4,192
cmukuyu910pdq10ivyoijmuj8stock-5m015760:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu8x0pdp10ivrqjujojh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 15:10:00raw30,750원30,800원30,700원30,700원16,420
cmukuyu8s0pdo10iv1skank6ystock-5m003550:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu8o0pdn10ivx3o9xxdc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 15:10:00raw113,800원114,000원113,700원113,700원4,069
cmukuyu8i0pdm10ivb3lxzfvistock-5m034730:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu8e0pdl10ivfl5bvmnw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 15:10:00raw581,000원583,000원579,000원581,000원2,153
72,157건 중 64,651–64,700← 이전1294 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬