Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↑가격 기준시가고가저가종가거래량
stock-5m2026-09-16 13:20:002026-09-16 13:30:19현대모비스5m2026-09-16 13:20:00raw385,500원385,500원384,000원385,000원2,022
stock-5m2026-09-16 13:20:002026-09-16 13:30:19LG에너지솔루션5m2026-09-16 13:20:00raw370,500원371,000원370,000원370,000원2,056
stock-5m2026-09-16 13:20:002026-09-16 13:30:19삼성바이오로직스5m2026-09-16 13:20:00raw1,400,000원1,401,000원1,397,000원1,398,000원567
stock-5m2026-09-16 13:20:002026-09-16 13:30:19신한지주5m2026-09-16 13:20:00raw112,400원112,500원112,400원112,400원9,149
stock-5m2026-09-16 13:20:002026-09-16 13:30:19KB금융5m2026-09-16 13:20:00raw176,100원176,200원175,700원175,900원7,224
stock-5m2026-09-16 13:20:002026-09-16 13:30:19삼성전자5m2026-09-16 13:20:00raw253,250원254,000원253,000원253,750원97,970
stock-5m2026-09-16 13:20:002026-09-16 13:30:19기아5m2026-09-16 13:20:00raw121,300원121,300원121,100원121,300원4,616
stock-5m2026-09-16 13:20:002026-09-16 13:30:19POSCO홀딩스5m2026-09-16 13:20:00raw326,500원327,500원326,500원327,000원2,342
stock-5m2026-09-16 13:20:002026-09-16 13:30:19LG화학5m2026-09-16 13:20:00raw273,500원273,500원272,000원272,250원1,839
stock-5m2026-09-16 13:20:002026-09-16 13:30:19삼성SDI5m2026-09-16 13:20:00raw547,000원547,000원545,000원545,000원2,698
stock-5m2026-09-16 13:20:002026-09-16 13:30:19카카오5m2026-09-16 13:20:00raw33,725원33,750원33,700원33,750원8,451
stock-5m2026-09-16 13:20:002026-09-16 13:30:19NAVER5m2026-09-16 13:20:00raw202,000원202,500원201,500원201,500원2,641
stock-5m2026-09-16 13:20:002026-09-16 13:30:19LG전자5m2026-09-16 13:20:00raw199,900원200,000원199,800원199,800원1,464
stock-5m2026-09-16 13:20:002026-09-16 13:30:19현대자동차5m2026-09-16 13:20:00raw363,500원364,500원363,500원364,000원5,056
stock-5m2026-09-16 13:25:002026-09-16 13:35:18삼성물산5m2026-09-16 13:25:00raw354,500원354,500원353,000원353,500원1,923
stock-5m2026-09-16 13:25:002026-09-16 13:35:18SK5m2026-09-16 13:25:00raw550,000원551,000원548,000원549,000원800
stock-5m2026-09-16 13:25:002026-09-16 13:35:18LG5m2026-09-16 13:25:00raw112,700원112,800원112,300원112,700원2,535
stock-5m2026-09-16 13:25:002026-09-16 13:35:18한국전력공사5m2026-09-16 13:25:00raw31,100원31,100원31,000원31,050원4,535
stock-5m2026-09-16 13:25:002026-09-16 13:35:18SK텔레콤5m2026-09-16 13:25:00raw87,900원88,000원87,750원87,900원8,564
stock-5m2026-09-16 13:25:002026-09-16 13:40:18카카오5m2026-09-16 13:25:00raw33,750원33,750원33,700원33,750원9,826
stock-5m2026-09-16 13:25:002026-09-16 13:35:18케이티5m2026-09-16 13:25:00raw52,800원52,900원52,800원52,900원412
stock-5m2026-09-16 13:25:002026-09-16 13:40:18현대모비스5m2026-09-16 13:25:00raw384,500원385,000원383,500원384,000원3,136
stock-5m2026-09-16 13:25:002026-09-16 13:35:18기아5m2026-09-16 13:25:00raw121,200원121,300원121,100원121,100원2,945
stock-5m2026-09-16 13:25:002026-09-16 13:35:18KB금융5m2026-09-16 13:25:00raw175,800원175,900원175,600원175,700원6,180
stock-5m2026-09-16 13:25:002026-09-16 13:35:18신한지주5m2026-09-16 13:25:00raw112,400원112,500원112,300원112,300원4,611
stock-5m2026-09-16 13:25:002026-09-16 13:35:18삼성바이오로직스5m2026-09-16 13:25:00raw1,398,000원1,402,000원1,398,000원1,401,000원448
stock-5m2026-09-16 13:25:002026-09-16 13:35:18LG에너지솔루션5m2026-09-16 13:25:00raw370,500원370,500원369,000원369,000원2,697
stock-5m2026-09-16 13:25:002026-09-16 13:35:18삼성전자5m2026-09-16 13:25:00raw253,750원254,000원252,500원253,000원132,165
stock-5m2026-09-16 13:25:002026-09-16 13:35:18SK하이닉스5m2026-09-16 13:25:00raw1,746,000원1,747,000원1,740,000원1,741,000원31,813
stock-5m2026-09-16 13:25:002026-09-16 13:35:18현대자동차5m2026-09-16 13:25:00raw364,000원364,500원363,000원363,000원3,095
stock-5m2026-09-16 13:25:002026-09-16 13:35:18LG전자5m2026-09-16 13:25:00raw199,800원199,900원199,600원199,700원3,629
stock-5m2026-09-16 13:25:002026-09-16 13:35:18NAVER5m2026-09-16 13:25:00raw201,500원202,500원201,500원201,750원2,040
stock-5m2026-09-16 13:25:002026-09-16 13:35:18삼성SDI5m2026-09-16 13:25:00raw546,000원546,000원545,000원546,000원1,195
stock-5m2026-09-16 13:25:002026-09-16 13:35:18LG화학5m2026-09-16 13:25:00raw272,250원272,500원272,000원272,000원625
stock-5m2026-09-16 13:25:002026-09-16 13:35:18셀트리온5m2026-09-16 13:25:00raw177,400원177,400원177,200원177,200원3,093
stock-5m2026-09-16 13:25:002026-09-16 13:35:18POSCO홀딩스5m2026-09-16 13:25:00raw327,000원327,500원326,500원326,500원468
stock-5m2026-09-16 13:25:002026-09-16 13:35:18SK이노베이션5m2026-09-16 13:25:00raw137,100원137,400원137,100원137,200원4,032
stock-5m2026-09-16 13:30:002026-09-16 13:40:17삼성전자5m2026-09-16 13:30:00raw252,750원253,000원252,000원252,500원131,891
stock-5m2026-09-16 13:30:002026-09-16 13:40:17현대자동차5m2026-09-16 13:30:00raw362,500원363,000원361,000원361,500원10,023
stock-5m2026-09-16 13:30:002026-09-16 13:40:17LG전자5m2026-09-16 13:30:00raw199,700원199,800원199,300원199,300원2,457
stock-5m2026-09-16 13:30:002026-09-16 13:40:18NAVER5m2026-09-16 13:30:00raw201,500원202,000원201,500원202,000원3,585
stock-5m2026-09-16 13:30:002026-09-16 13:40:18카카오5m2026-09-16 13:30:00raw33,725원33,750원33,650원33,750원29,953
stock-5m2026-09-16 13:30:002026-09-16 13:40:18삼성SDI5m2026-09-16 13:30:00raw545,000원546,000원542,000원544,000원10,776
stock-5m2026-09-16 13:30:002026-09-16 13:40:18LG화학5m2026-09-16 13:30:00raw272,000원272,500원271,000원271,000원2,342
stock-5m2026-09-16 13:30:002026-09-16 13:40:18셀트리온5m2026-09-16 13:30:00raw177,300원177,400원177,100원177,200원3,574
stock-5m2026-09-16 13:30:002026-09-16 13:40:18POSCO홀딩스5m2026-09-16 13:30:00raw326,500원327,000원326,000원326,500원2,094
stock-5m2026-09-16 13:30:002026-09-16 13:40:18삼성바이오로직스5m2026-09-16 13:30:00raw1,399,000원1,401,000원1,399,000원1,399,000원189
stock-5m2026-09-16 13:30:002026-09-16 13:40:18LG에너지솔루션5m2026-09-16 13:30:00raw369,500원370,000원368,000원369,000원2,847
stock-5m2026-09-16 13:30:002026-09-16 13:40:18현대모비스5m2026-09-16 13:30:00raw383,500원384,000원382,500원382,500원5,243
stock-5m2026-09-16 13:30:002026-09-16 13:40:18SK이노베이션5m2026-09-16 13:30:00raw137,100원137,500원137,100원137,200원2,512
64,798건 중 53,151–53,200← 이전1064 / 1296 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬