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
cmukvbpil0pf610iva44d23zpstock-5m066570:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpih0pf510iv2iw68gp61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 15:20:00raw214,500원214,500원214,500원214,500원0
cmukvbpiv0pf810ivuus5eot8stock-5m035420:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpir0pf710ivybq69p151
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 15:20:00raw197,900원197,900원197,900원197,900원0
cmukvbpj40pfa10iv5tllbp2mstock-5m035720:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpj00pf910iv2n939dqr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 15:20:00raw34,150원34,150원34,150원34,150원0
cmukvbpje0pfc10ivfv1jxqofstock-5m006400:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpja0pfb10iv53b0k4321
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 15:20:00raw534,000원534,000원534,000원534,000원0
cmukvi4j00pgw10ivwrojc79vstock-5m005490:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4iw0pgv10ivoayd35mv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 15:25:00raw316,500원316,500원316,500원316,500원0
cmukvi4i50pgs10ivg6ik47z2stock-5m051910:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4i10pgr10ivptlpa6xa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 15:25:00raw262,500원262,500원262,500원262,500원0
cmukvi4hq0pgq10ivmv70w41cstock-5m006400:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4hm0pgp10ivg80qi72d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 15:25:00raw534,000원534,000원534,000원534,000원0
cmukvi4gs0pgk10ivzd2sjhpustock-5m066570:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4gp0pgj10ivkswd4dla1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 15:25:00raw214,500원214,500원214,500원214,500원0
cmukvi4h20pgm10ivlqljfffsstock-5m035420:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4gz0pgl10ivoyfrgsha1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 15:25:00raw197,900원197,900원197,900원197,900원0
cmukvi4hd0pgo10ivbdqau8otstock-5m035720:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4h90pgn10ivxzm7gu691
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 15:25:00raw34,150원34,150원34,150원34,150원0
cmukvi4mk0phi10ivjvqn67nustock-5m015760:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4mh0phh10ivs4oukeo41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 15:25:00raw30,700원30,700원30,700원30,700원0
cmukvi4ik0pgu10ivmxgcb3ggstock-5m068270:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4ig0pgt10ivlnrcbscg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 15:25:00raw178,400원178,400원178,400원178,400원0
cmukvokaq0pig10ivon5gtevnstock-5m012330:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvokan0pif10ivyvtpaxb01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 15:25:00raw373,500원373,500원373,500원373,500원0
cmukvi4ga0pgg10iv17yy534kstock-5m000660:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4g70pgf10ivw6x368z61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 15:25:00raw1,777,000원1,777,000원1,777,000원1,777,000원0
cmukvi4gj0pgi10ivug2adi5gstock-5m005380:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4gg0pgh10ivc7p2urhj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 15:25:00raw354,500원354,500원354,500원354,500원0
cmukvi4mb0phg10ivef0guss1stock-5m003550:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4m80phf10ivs7hdl9uo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 15:25:00raw114,000원114,000원114,000원114,000원0
cmukvi4m30phe10ivvpwkiks7stock-5m034730:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4lz0phd10ivtfebnvbo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 15:25:00raw581,000원581,000원581,000원581,000원0
cmukvi4lu0phc10ivlindo2i2stock-5m028260:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4lr0phb10ivffruhequ1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 15:25:00raw346,000원346,000원346,000원346,000원0
cmukvi4jt0ph010iv2pce7z3tstock-5m000270:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4jp0pgz10ivokflhgjk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 15:25:00raw117,500원117,500원117,500원117,500원0
cmukvi4kc0ph210iv64xv1itastock-5m105560:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4k50ph110iv3x7q7rnx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 15:25:00raw174,200원174,200원174,200원174,200원0
cmukvi4ll0pha10iv9en7xjk1stock-5m096770:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4li0ph910ivmuhjeis61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 15:25:00raw158,200원158,200원158,200원158,200원0
cmukvi4lc0ph810iviswqi871stock-5m373220:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4l90ph710ivh7o4c35y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 15:25:00raw364,500원364,500원364,500원364,500원0
cmukvi4l30ph610ivgx1nlfcbstock-5m207940:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4kz0ph510iv4n1hrz8j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 15:25:00raw1,399,000원1,399,000원1,399,000원1,399,000원0
cmukvi4kt0ph410ivl5j8wiqtstock-5m055550:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4kl0ph310iv2vitjy9u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 15:25:00raw111,300원111,300원111,300원111,300원0
cmukvi4g10pge10iv3wkclifqstock-5m005930:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4fx0pgd10ivuc730vsk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 15:25:00raw272,000원272,000원272,000원272,000원0
cmukvi4mv0phk10iv2vxkjpt3stock-5m030200:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4mq0phj10ivquci2kbe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 15:25:00raw52,800원52,800원52,800원52,800원0
cmukvi4nh0phm10ivac980ugustock-5m017670:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4nb0phl10ivgvzs6lgk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 15:25:00raw88,100원88,100원88,100원88,100원0
cmukvoka00pia10ivjryp51xmstock-5m055550:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvok9x0pi910ivmj3lqljl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 15:30:00raw111,300원111,300원111,300원111,300원0
cmukvok9r0pi810ivagaxt3dkstock-5m000270:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvok9o0pi710ivwevuz1ay1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 15:30:00raw117,500원117,500원117,500원117,500원0
cmukvokay0pii10iv5hs7wf3sstock-5m012330:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvokav0pih10ivdfse80s71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 15:30:00raw373,500원373,500원373,500원373,500원0
cmukvokc80pis10ive0lncfqrstock-5m015760:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvokc50pir10ivs1934j8x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-28 15:30:00raw30,700원30,700원30,700원30,700원0
cmukvokc00piq10ivrarjao7mstock-5m003550:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvokbw0pip10ivz38x3pwi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 15:30:00raw114,000원114,000원114,000원114,000원0
cmukvok720pho10ivaljynzmbstock-5m005930:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvok6h0phn10ivf0300ktq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 15:30:00raw272,000원272,000원272,000원272,000원0
cmukvok7d0phq10ivmbbh28crstock-5m000660:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvok790php10iv0fmag7wk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-28 15:30:00raw1,777,000원1,777,000원1,777,000원1,777,000원0
cmukvok7m0phs10ivfhr1mvgastock-5m005380:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvok7i0phr10ivfr1r8z7n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 15:30:00raw354,500원354,500원354,500원354,500원0
cmukvok7u0phu10iv1str1k7tstock-5m066570:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvok7r0pht10iv5joftyht1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-28 15:30:00raw214,500원214,500원214,500원214,500원0
cmukvok820phw10iv6cyqju1istock-5m035420:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvok7z0phv10iv9m14i4dk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-28 15:30:00raw197,900원197,900원197,900원197,900원0
cmukvok8b0phy10ivr5kya2rhstock-5m035720:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvok880phx10ivh2t6lcck1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 15:30:00raw34,150원34,150원34,150원34,150원0
cmukvok8k0pi010ivnzgx07dkstock-5m006400:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvok8h0phz10ivfk0aagip1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-28 15:30:00raw534,000원534,000원534,000원534,000원0
cmukvok8u0pi210iv0bxx1xb7stock-5m051910:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvok8q0pi110ivszcd6vhg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-28 15:30:00raw262,500원262,500원262,500원262,500원0
cmukvok940pi410ivlqu9fz8bstock-5m068270:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvok900pi310ivjki90ayt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-28 15:30:00raw178,400원178,400원178,400원178,400원0
cmukvok9g0pi610ivifd96rg2stock-5m005490:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvok9c0pi510ivmfe09fxh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 15:30:00raw316,500원316,500원316,500원316,500원0
cmukvokbq0pio10ivpgpgy2qustock-5m034730:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvokbn0pin10iv9g9rs4631
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 15:30:00raw581,000원581,000원581,000원581,000원0
cmukvokbh0pim10ivnt0uqzgsstock-5m028260:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvokbd0pil10ivnmaev8j71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 15:30:00raw346,000원346,000원346,000원346,000원0
cmukvokb70pik10ivwy2rujazstock-5m096770:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvokb40pij10iv5822pwwg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-28 15:30:00raw158,200원158,200원158,200원158,200원0
cmukvokct0piu10ivc2inrgtgstock-5m030200:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvokcn0pit10ivk28v9e9y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-28 15:30:00raw52,800원52,800원52,800원52,800원0
cmukvokdf0piw10ivmo6iap4lstock-5m017670:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvokda0piv10ivnur88f9h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-28 15:30:00raw88,100원88,100원88,100원88,100원0
cmukvokah0pie10ivbvd4qwixstock-5m373220:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvokae0pid10ivnw8j2b5t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-28 15:30:00raw364,500원364,500원364,500원364,500원0
cmukvoka90pic10ivent1etn9stock-5m207940:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvoka60pib10ivnq926r9p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 15:30:00raw1,399,000원1,399,000원1,399,000원1,399,000원0
cmulx6v990pkp10iv12ime17ystock-5m005490:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6v940pko10ivnxg3il461
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:00:00raw313,500원313,500원307,000원308,500원13,648
72,157건 중 64,751–64,800← 이전1296 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬