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-5m2026-09-21 10:10:002026-09-21 10:20:17삼성전자5m2026-09-21 10:10:00raw271,000원272,000원270,500원271,750원641,423
stock-5m2026-09-21 10:10:002026-09-21 10:20:17기아5m2026-09-21 10:10:00raw120,100원120,100원119,800원120,100원10,206
stock-5m2026-09-21 10:10:002026-09-21 10:20:17KB금융5m2026-09-21 10:10:00raw177,100원177,400원176,600원177,200원13,284
stock-5m2026-09-21 10:10:002026-09-21 10:20:17신한지주5m2026-09-21 10:10:00raw112,300원112,800원112,300원112,600원18,736
stock-5m2026-09-21 10:10:002026-09-21 10:20:17삼성바이오로직스5m2026-09-21 10:10:00raw1,400,000원1,404,000원1,400,000원1,403,000원345
stock-5m2026-09-21 10:10:002026-09-21 10:20:17현대모비스5m2026-09-21 10:10:00raw374,000원375,000원373,250원374,500원2,661
stock-5m2026-09-21 10:10:002026-09-21 10:20:17SK이노베이션5m2026-09-21 10:10:00raw139,400원139,700원138,900원139,300원5,710
stock-5m2026-09-21 10:10:002026-09-21 10:20:17삼성물산5m2026-09-21 10:10:00raw365,500원367,500원365,000원366,500원10,110
stock-5m2026-09-21 10:10:002026-09-21 10:20:17SK5m2026-09-21 10:10:00raw569,000원574,000원569,000원572,000원2,794
stock-5m2026-09-21 10:15:002026-09-21 10:25:18SK이노베이션5m2026-09-21 10:15:00raw139,300원139,400원138,800원138,800원5,146
stock-5m2026-09-21 10:15:002026-09-21 10:25:18SK텔레콤5m2026-09-21 10:15:00raw87,200원87,300원87,100원87,200원8,554
stock-5m2026-09-21 10:15:002026-09-21 10:25:18케이티5m2026-09-21 10:15:00raw53,300원53,300원53,100원53,200원1,432
stock-5m2026-09-21 10:15:002026-09-21 10:25:18한국전력공사5m2026-09-21 10:15:00raw30,950원31,050원30,950원30,950원29,763
stock-5m2026-09-21 10:15:002026-09-21 10:25:18SK5m2026-09-21 10:15:00raw573,000원573,000원570,000원571,000원1,012
stock-5m2026-09-21 10:15:002026-09-21 10:25:18삼성물산5m2026-09-21 10:15:00raw366,500원367,500원365,000원366,500원7,457
stock-5m2026-09-21 10:15:002026-09-21 10:25:18현대모비스5m2026-09-21 10:15:00raw374,500원375,000원373,500원374,000원2,049
stock-5m2026-09-21 10:15:002026-09-21 10:25:18LG에너지솔루션5m2026-09-21 10:15:00raw354,500원355,000원354,000원354,000원3,207
stock-5m2026-09-21 10:15:002026-09-21 10:25:18삼성바이오로직스5m2026-09-21 10:15:00raw1,404,000원1,404,000원1,401,000원1,402,000원129
stock-5m2026-09-21 10:15:002026-09-21 10:25:18신한지주5m2026-09-21 10:15:00raw112,600원112,700원112,400원112,400원8,264
stock-5m2026-09-21 10:15:002026-09-21 10:25:18KB금융5m2026-09-21 10:15:00raw177,200원177,400원176,600원176,600원7,127
stock-5m2026-09-21 10:15:002026-09-21 10:25:18기아5m2026-09-21 10:15:00raw120,100원120,100원119,800원119,800원6,195
stock-5m2026-09-21 10:15:002026-09-21 10:25:18POSCO홀딩스5m2026-09-21 10:15:00raw321,000원321,250원319,500원320,000원2,660
stock-5m2026-09-21 10:15:002026-09-21 10:25:18셀트리온5m2026-09-21 10:15:00raw181,100원181,100원180,600원180,600원2,101
stock-5m2026-09-21 10:15:002026-09-21 10:25:18삼성SDI5m2026-09-21 10:15:00raw537,500원538,000원534,000원535,000원3,602
stock-5m2026-09-21 10:15:002026-09-21 10:25:18카카오5m2026-09-21 10:15:00raw33,300원33,300원33,200원33,250원10,979
stock-5m2026-09-21 10:15:002026-09-21 10:25:18NAVER5m2026-09-21 10:15:00raw198,100원198,200원197,900원197,900원4,846
stock-5m2026-09-21 10:15:002026-09-21 10:25:18LG전자5m2026-09-21 10:15:00raw200,000원200,500원199,750원199,800원6,404
stock-5m2026-09-21 10:15:002026-09-21 10:25:18현대자동차5m2026-09-21 10:15:00raw362,000원362,000원361,500원362,000원1,216
stock-5m2026-09-21 10:15:002026-09-21 10:25:18SK하이닉스5m2026-09-21 10:15:00raw1,880,000원1,881,000원1,875,000원1,875,000원36,356
stock-5m2026-09-21 10:15:002026-09-21 10:25:18삼성전자5m2026-09-21 10:15:00raw271,500원272,000원271,000원271,500원172,076
stock-5m2026-09-21 10:15:002026-09-21 10:30:17LG화학5m2026-09-21 10:15:00raw262,000원262,500원261,000원261,000원1,502
stock-5m2026-09-21 10:15:002026-09-21 10:30:17LG5m2026-09-21 10:15:00raw111,400원111,400원111,000원111,100원838
stock-5m2026-09-21 10:20:002026-09-21 10:30:17LG5m2026-09-21 10:20:00raw111,100원111,200원111,050원111,200원579
stock-5m2026-09-21 10:20:002026-09-21 10:30:17케이티5m2026-09-21 10:20:00raw53,200원53,200원53,100원53,100원5,456
stock-5m2026-09-21 10:20:002026-09-21 10:30:17기아5m2026-09-21 10:20:00raw119,900원119,900원119,600원119,700원5,421
stock-5m2026-09-21 10:20:002026-09-21 10:30:17KB금융5m2026-09-21 10:20:00raw176,700원176,700원176,600원176,700원2,173
stock-5m2026-09-21 10:20:002026-09-21 10:30:17신한지주5m2026-09-21 10:20:00raw112,400원112,400원112,300원112,300원590
stock-5m2026-09-21 10:20:002026-09-21 10:30:17LG에너지솔루션5m2026-09-21 10:20:00raw354,250원354,500원353,500원354,000원3,377
stock-5m2026-09-21 10:20:002026-09-21 10:30:17현대모비스5m2026-09-21 10:20:00raw374,000원374,500원373,500원374,000원1,796
stock-5m2026-09-21 10:20:002026-09-21 10:30:17SK이노베이션5m2026-09-21 10:20:00raw138,800원139,100원138,400원138,800원4,994
stock-5m2026-09-21 10:20:002026-09-21 10:30:17삼성물산5m2026-09-21 10:20:00raw366,000원368,000원365,500원367,000원3,702
stock-5m2026-09-21 10:20:002026-09-21 10:30:17한국전력공사5m2026-09-21 10:20:00raw30,950원31,000원30,950원31,000원8,934
stock-5m2026-09-21 10:20:002026-09-21 10:30:17LG화학5m2026-09-21 10:20:00raw261,000원261,500원261,000원261,500원954
stock-5m2026-09-21 10:20:002026-09-21 10:30:17삼성전자5m2026-09-21 10:20:00raw271,500원271,500원271,000원271,500원124,400
stock-5m2026-09-21 10:20:002026-09-21 10:30:17SK하이닉스5m2026-09-21 10:20:00raw1,875,000원1,880,000원1,875,000원1,879,000원27,702
stock-5m2026-09-21 10:20:002026-09-21 10:30:17현대자동차5m2026-09-21 10:20:00raw361,500원361,500원360,000원361,000원6,253
stock-5m2026-09-21 10:20:002026-09-21 10:30:17LG전자5m2026-09-21 10:20:00raw199,800원199,900원199,500원199,800원3,682
stock-5m2026-09-21 10:20:002026-09-21 10:30:17NAVER5m2026-09-21 10:20:00raw198,000원198,000원197,500원197,600원6,320
stock-5m2026-09-21 10:20:002026-09-21 10:30:17카카오5m2026-09-21 10:20:00raw33,250원33,250원33,150원33,200원10,496
stock-5m2026-09-21 10:20:002026-09-21 10:30:17삼성SDI5m2026-09-21 10:20:00raw534,000원537,000원534,000원534,500원3,681
68,478건 중 57,801–57,850← 이전1157 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬