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 14:20:002026-09-21 14:30:19삼성바이오로직스5m2026-09-21 14:20:00raw1,392,000원1,394,000원1,391,000원1,391,000원792
stock-5m2026-09-21 14:20:002026-09-21 14:35:17삼성SDI5m2026-09-21 14:20:00raw529,000원531,000원529,000원530,000원4,277
stock-5m2026-09-21 14:20:002026-09-21 14:30:19LG화학5m2026-09-21 14:20:00raw259,000원260,000원259,000원259,500원5,711
stock-5m2026-09-21 14:20:002026-09-21 14:30:19삼성전자5m2026-09-21 14:20:00raw273,000원273,500원272,500원272,500원165,391
stock-5m2026-09-21 14:20:002026-09-21 14:30:19SK하이닉스5m2026-09-21 14:20:00raw1,869,000원1,870,000원1,866,000원1,869,000원22,394
stock-5m2026-09-21 14:20:002026-09-21 14:30:19NAVER5m2026-09-21 14:20:00raw197,300원197,400원197,000원197,200원9,591
stock-5m2026-09-21 14:20:002026-09-21 14:30:19카카오5m2026-09-21 14:20:00raw33,200원33,200원33,150원33,150원9,584
stock-5m2026-09-21 14:20:002026-09-21 14:30:19현대자동차5m2026-09-21 14:20:00raw358,500원359,000원358,500원358,500원3,990
stock-5m2026-09-21 14:20:002026-09-21 14:30:19LG전자5m2026-09-21 14:20:00raw203,500원203,500원203,000원203,500원4,276
stock-5m2026-09-21 14:25:002026-09-21 14:40:18SK텔레콤5m2026-09-21 14:25:00raw87,000원87,200원87,000원87,200원12,410
stock-5m2026-09-21 14:25:002026-09-21 14:40:18신한지주5m2026-09-21 14:25:00raw112,900원112,900원112,500원112,800원22,928
stock-5m2026-09-21 14:25:002026-09-21 14:35:17LG화학5m2026-09-21 14:25:00raw260,000원260,000원259,500원260,000원1,326
stock-5m2026-09-21 14:25:002026-09-21 14:35:17삼성전자5m2026-09-21 14:25:00raw272,500원273,000원272,000원272,250원207,563
stock-5m2026-09-21 14:25:002026-09-21 14:35:17SK하이닉스5m2026-09-21 14:25:00raw1,868,000원1,869,000원1,864,000원1,864,000원22,977
stock-5m2026-09-21 14:25:002026-09-21 14:35:17현대자동차5m2026-09-21 14:25:00raw359,000원359,000원358,500원358,750원5,705
stock-5m2026-09-21 14:25:002026-09-21 14:35:17LG전자5m2026-09-21 14:25:00raw203,500원203,500원202,500원203,000원9,181
stock-5m2026-09-21 14:25:002026-09-21 14:35:17NAVER5m2026-09-21 14:25:00raw197,300원197,300원197,000원197,200원10,066
stock-5m2026-09-21 14:25:002026-09-21 14:35:17카카오5m2026-09-21 14:25:00raw33,200원33,200원33,100원33,100원17,453
stock-5m2026-09-21 14:25:002026-09-21 14:35:17삼성SDI5m2026-09-21 14:25:00raw530,000원532,000원530,000원531,000원2,936
stock-5m2026-09-21 14:25:002026-09-21 14:35:17셀트리온5m2026-09-21 14:25:00raw180,700원180,800원180,600원180,700원2,194
stock-5m2026-09-21 14:25:002026-09-21 14:35:17POSCO홀딩스5m2026-09-21 14:25:00raw317,500원318,000원317,500원318,000원912
stock-5m2026-09-21 14:25:002026-09-21 14:35:17기아5m2026-09-21 14:25:00raw119,700원119,900원119,700원119,800원10,443
stock-5m2026-09-21 14:25:002026-09-21 14:35:17KB금융5m2026-09-21 14:25:00raw177,200원177,300원176,900원177,100원10,561
stock-5m2026-09-21 14:25:002026-09-21 14:35:17삼성바이오로직스5m2026-09-21 14:25:00raw1,391,000원1,393,000원1,390,000원1,392,000원784
stock-5m2026-09-21 14:25:002026-09-21 14:35:17LG에너지솔루션5m2026-09-21 14:25:00raw353,500원354,000원353,000원354,000원2,346
stock-5m2026-09-21 14:25:002026-09-21 14:35:17현대모비스5m2026-09-21 14:25:00raw372,000원372,000원371,000원371,500원2,248
stock-5m2026-09-21 14:25:002026-09-21 14:35:17SK이노베이션5m2026-09-21 14:25:00raw140,350원140,700원140,000원140,500원9,431
stock-5m2026-09-21 14:25:002026-09-21 14:35:17삼성물산5m2026-09-21 14:25:00raw364,500원365,500원364,000원365,500원2,563
stock-5m2026-09-21 14:25:002026-09-21 14:35:17SK5m2026-09-21 14:25:00raw571,000원573,000원571,000원572,000원903
stock-5m2026-09-21 14:25:002026-09-21 14:35:17LG5m2026-09-21 14:25:00raw111,500원111,500원111,200원111,300원1,030
stock-5m2026-09-21 14:25:002026-09-21 14:35:17한국전력공사5m2026-09-21 14:25:00raw30,650원30,700원30,650원30,650원9,952
stock-5m2026-09-21 14:25:002026-09-21 14:35:17케이티5m2026-09-21 14:25:00raw53,200원53,300원53,100원53,200원3,651
stock-5m2026-09-21 14:30:002026-09-21 14:40:18SK하이닉스5m2026-09-21 14:30:00raw1,865,000원1,870,000원1,864,000원1,869,000원29,086
stock-5m2026-09-21 14:30:002026-09-21 14:40:18LG전자5m2026-09-21 14:30:00raw203,000원203,000원202,000원202,500원7,872
stock-5m2026-09-21 14:30:002026-09-21 14:40:18현대자동차5m2026-09-21 14:30:00raw358,500원359,000원358,500원358,500원3,876
stock-5m2026-09-21 14:30:002026-09-21 14:40:18삼성전자5m2026-09-21 14:30:00raw272,250원273,500원272,000원273,000원269,214
stock-5m2026-09-21 14:30:002026-09-21 14:40:18카카오5m2026-09-21 14:30:00raw33,150원33,200원33,100원33,150원18,041
stock-5m2026-09-21 14:30:002026-09-21 14:40:18NAVER5m2026-09-21 14:30:00raw197,100원197,300원197,100원197,300원8,165
stock-5m2026-09-21 14:30:002026-09-21 14:45:18삼성물산5m2026-09-21 14:30:00raw365,000원366,500원364,500원366,500원3,398
stock-5m2026-09-21 14:30:002026-09-21 14:45:18기아5m2026-09-21 14:30:00raw119,900원119,900원119,700원119,700원10,120
stock-5m2026-09-21 14:30:002026-09-21 14:40:18셀트리온5m2026-09-21 14:30:00raw180,700원180,800원180,600원180,600원1,980
stock-5m2026-09-21 14:30:002026-09-21 14:40:18삼성바이오로직스5m2026-09-21 14:30:00raw1,393,000원1,394,000원1,391,000원1,393,000원313
stock-5m2026-09-21 14:30:002026-09-21 14:40:18LG에너지솔루션5m2026-09-21 14:30:00raw353,500원354,000원353,000원353,000원1,356
stock-5m2026-09-21 14:30:002026-09-21 14:40:18현대모비스5m2026-09-21 14:30:00raw372,000원372,000원371,000원371,500원3,002
stock-5m2026-09-21 14:30:002026-09-21 14:40:18SK이노베이션5m2026-09-21 14:30:00raw140,300원140,600원140,200원140,300원4,190
stock-5m2026-09-21 14:30:002026-09-21 14:40:18SK5m2026-09-21 14:30:00raw572,000원573,000원571,000원573,000원668
stock-5m2026-09-21 14:30:002026-09-21 14:40:18LG5m2026-09-21 14:30:00raw111,300원111,400원111,300원111,300원585
stock-5m2026-09-21 14:30:002026-09-21 14:40:18한국전력공사5m2026-09-21 14:30:00raw30,650원30,700원30,650원30,675원13,639
stock-5m2026-09-21 14:30:002026-09-21 14:40:18케이티5m2026-09-21 14:30:00raw53,200원53,300원53,200원53,200원738
stock-5m2026-09-21 14:30:002026-09-21 14:40:18SK텔레콤5m2026-09-21 14:30:00raw87,200원87,200원87,000원87,100원17,316
68,478건 중 58,951–59,000← 이전1180 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬