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 10:20:002026-09-21 10:30:17KB금융5m2026-09-21 10:20:00raw176,700원176,700원176,600원176,700원2,173
stock-5m2026-09-21 10:20:002026-09-21 10:35:17SK5m2026-09-21 10:20:00raw571,000원572,000원570,000원572,000원638
stock-5m2026-09-21 10:20:002026-09-21 10:35:17삼성바이오로직스5m2026-09-21 10:20:00raw1,401,000원1,401,000원1,400,000원1,400,000원69
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 10:30:17LG5m2026-09-21 10:20:00raw111,100원111,200원111,050원111,200원579
stock-5m2026-09-21 10:25:002026-09-21 10:35:17LG5m2026-09-21 10:25:00raw111,100원111,200원110,800원111,100원1,409
stock-5m2026-09-21 10:25:002026-09-21 10:35:17기아5m2026-09-21 10:25:00raw119,700원119,900원119,700원119,900원8,162
stock-5m2026-09-21 10:25:002026-09-21 10:35:17KB금융5m2026-09-21 10:25:00raw176,700원177,100원176,700원176,900원7,455
stock-5m2026-09-21 10:25:002026-09-21 10:35:17신한지주5m2026-09-21 10:25:00raw112,300원112,700원112,300원112,500원14,733
stock-5m2026-09-21 10:25:002026-09-21 10:35:17삼성바이오로직스5m2026-09-21 10:25:00raw1,400,000원1,404,000원1,399,000원1,400,000원342
stock-5m2026-09-21 10:25:002026-09-21 10:35:17LG에너지솔루션5m2026-09-21 10:25:00raw353,500원354,000원353,000원353,000원4,496
stock-5m2026-09-21 10:25:002026-09-21 10:35:17현대모비스5m2026-09-21 10:25:00raw374,000원374,500원374,000원374,000원849
stock-5m2026-09-21 10:25:002026-09-21 10:35:17삼성물산5m2026-09-21 10:25:00raw367,000원368,000원367,000원367,000원4,392
stock-5m2026-09-21 10:25:002026-09-21 10:35:17LG화학5m2026-09-21 10:25:00raw261,500원262,000원261,000원261,500원1,313
stock-5m2026-09-21 10:25:002026-09-21 10:35:17SK5m2026-09-21 10:25:00raw572,000원573,000원571,000원571,000원916
stock-5m2026-09-21 10:25:002026-09-21 10:35:17한국전력공사5m2026-09-21 10:25:00raw31,000원31,000원30,900원30,950원8,293
stock-5m2026-09-21 10:25:002026-09-21 10:35:17케이티5m2026-09-21 10:25:00raw53,100원53,300원53,000원53,100원5,390
stock-5m2026-09-21 10:25:002026-09-21 10:35:17셀트리온5m2026-09-21 10:25:00raw180,500원180,800원180,500원180,600원2,724
stock-5m2026-09-21 10:25:002026-09-21 10:35:17POSCO홀딩스5m2026-09-21 10:25:00raw320,500원320,500원319,000원319,500원3,297
stock-5m2026-09-21 10:25:002026-09-21 10:35:17NAVER5m2026-09-21 10:25:00raw197,500원197,900원197,500원197,600원4,321
stock-5m2026-09-21 10:25:002026-09-21 10:35:17LG전자5m2026-09-21 10:25:00raw199,800원199,800원199,700원199,700원2,869
stock-5m2026-09-21 10:25:002026-09-21 10:35:17현대자동차5m2026-09-21 10:25:00raw360,500원362,000원360,500원361,000원6,665
stock-5m2026-09-21 10:25:002026-09-21 10:35:17SK하이닉스5m2026-09-21 10:25:00raw1,880,000원1,882,000원1,875,000원1,876,000원43,607
stock-5m2026-09-21 10:25:002026-09-21 10:35:17삼성전자5m2026-09-21 10:25:00raw271,500원272,000원271,250원271,750원220,464
stock-5m2026-09-21 10:25:002026-09-21 10:40:18SK이노베이션5m2026-09-21 10:25:00raw138,700원138,900원138,500원138,600원2,221
stock-5m2026-09-21 10:25:002026-09-21 10:40:19SK텔레콤5m2026-09-21 10:25:00raw87,400원87,500원87,200원87,300원8,631
stock-5m2026-09-21 10:25:002026-09-21 10:35:17카카오5m2026-09-21 10:25:00raw33,200원33,250원33,150원33,200원8,160
stock-5m2026-09-21 10:25:002026-09-21 10:35:17삼성SDI5m2026-09-21 10:25:00raw534,500원535,000원532,000원533,000원3,644
stock-5m2026-09-21 10:30:002026-09-21 10:45:18기아5m2026-09-21 10:30:00raw119,800원120,100원119,800원119,900원9,279
stock-5m2026-09-21 10:30:002026-09-21 10:40:19SK텔레콤5m2026-09-21 10:30:00raw87,400원87,700원87,300원87,400원7,993
stock-5m2026-09-21 10:30:002026-09-21 10:40:19케이티5m2026-09-21 10:30:00raw53,200원53,300원53,200원53,300원687
stock-5m2026-09-21 10:30:002026-09-21 10:40:19한국전력공사5m2026-09-21 10:30:00raw30,950원31,000원30,900원31,000원5,595
stock-5m2026-09-21 10:30:002026-09-21 10:45:18셀트리온5m2026-09-21 10:30:00raw180,600원180,800원180,400원180,700원2,823
stock-5m2026-09-21 10:30:002026-09-21 10:40:19LG5m2026-09-21 10:30:00raw111,100원111,600원111,100원111,300원1,516
stock-5m2026-09-21 10:30:002026-09-21 10:40:18SK5m2026-09-21 10:30:00raw573,000원573,000원570,000원571,000원967
stock-5m2026-09-21 10:30:002026-09-21 10:40:18삼성물산5m2026-09-21 10:30:00raw367,000원367,500원365,500원367,000원3,564
stock-5m2026-09-21 10:30:002026-09-21 10:40:18SK이노베이션5m2026-09-21 10:30:00raw138,600원139,100원138,600원138,900원3,705
stock-5m2026-09-21 10:30:002026-09-21 10:40:18현대모비스5m2026-09-21 10:30:00raw374,000원374,500원374,000원374,000원1,012
stock-5m2026-09-21 10:30:002026-09-21 10:40:18LG에너지솔루션5m2026-09-21 10:30:00raw353,250원354,500원353,000원354,500원5,331
stock-5m2026-09-21 10:30:002026-09-21 10:40:18삼성바이오로직스5m2026-09-21 10:30:00raw1,400,000원1,403,000원1,400,000원1,401,000원273
stock-5m2026-09-21 10:30:002026-09-21 10:40:18신한지주5m2026-09-21 10:30:00raw112,600원112,700원112,400원112,500원7,579
stock-5m2026-09-21 10:30:002026-09-21 10:40:18KB금융5m2026-09-21 10:30:00raw176,900원177,300원176,900원177,100원9,462
stock-5m2026-09-21 10:30:002026-09-21 10:40:18POSCO홀딩스5m2026-09-21 10:30:00raw320,000원321,000원319,500원320,500원1,026
stock-5m2026-09-21 10:30:002026-09-21 10:40:18삼성SDI5m2026-09-21 10:30:00raw533,000원534,000원532,000원533,000원3,440
stock-5m2026-09-21 10:30:002026-09-21 10:40:18카카오5m2026-09-21 10:30:00raw33,200원33,200원33,150원33,200원5,893
stock-5m2026-09-21 10:30:002026-09-21 10:40:18NAVER5m2026-09-21 10:30:00raw197,600원197,800원197,500원197,500원4,850
stock-5m2026-09-21 10:30:002026-09-21 10:40:18LG전자5m2026-09-21 10:30:00raw199,700원199,800원199,500원199,750원4,048
stock-5m2026-09-21 10:30:002026-09-21 10:40:18현대자동차5m2026-09-21 10:30:00raw361,000원361,500원361,000원361,250원2,310
stock-5m2026-09-21 10:30:002026-09-21 10:40:18SK하이닉스5m2026-09-21 10:30:00raw1,876,000원1,879,000원1,873,000원1,874,000원28,036
stock-5m2026-09-21 10:30:002026-09-21 10:40:18삼성전자5m2026-09-21 10:30:00raw271,500원272,000원271,000원271,500원208,255
68,478건 중 57,851–57,900← 이전1158 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬