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
stock2026-09-222026-09-22 18:00:02한국전력공사1d2026-09-22 09:00:00raw30,950원31,200원30,700원30,800원1,120,243
stock2026-09-222026-09-22 18:00:02케이티1d2026-09-22 09:00:00raw53,200원53,800원52,700원53,100원231,928
stock2026-09-222026-09-22 18:00:02LG화학1d2026-09-22 09:00:00raw261,000원261,500원253,500원255,000원189,931
stock-5m2026-09-22 09:00:002026-09-22 09:10:23삼성전자5m2026-09-22 09:00:00raw283,000원283,500원281,500원282,500원1,082,770
stock-5m2026-09-22 09:00:002026-09-22 09:10:23SK하이닉스5m2026-09-22 09:00:00raw1,909,000원1,930,000원1,904,000원1,930,000원225,216
stock-5m2026-09-22 09:00:002026-09-22 09:10:23현대자동차5m2026-09-22 09:00:00raw364,000원369,000원364,000원367,000원23,767
stock-5m2026-09-22 09:00:002026-09-22 09:10:23LG전자5m2026-09-22 09:00:00raw211,500원215,500원209,000원215,000원113,075
stock-5m2026-09-22 09:00:002026-09-22 09:10:23NAVER5m2026-09-22 09:00:00raw201,000원203,500원201,000원202,500원54,722
stock-5m2026-09-22 09:00:002026-09-22 09:10:23카카오5m2026-09-22 09:00:00raw33,500원33,850원33,400원33,750원120,859
stock-5m2026-09-22 09:00:002026-09-22 09:10:23삼성SDI5m2026-09-22 09:00:00raw539,000원542,000원537,000원538,000원11,564
stock-5m2026-09-22 09:00:002026-09-22 09:10:23LG화학5m2026-09-22 09:00:00raw261,000원261,500원259,500원260,000원7,853
stock-5m2026-09-22 09:00:002026-09-22 09:10:23셀트리온5m2026-09-22 09:00:00raw181,800원182,200원180,700원180,900원24,567
stock-5m2026-09-22 09:00:002026-09-22 09:10:23POSCO홀딩스5m2026-09-22 09:00:00raw320,000원321,500원318,500원321,000원9,058
stock-5m2026-09-22 09:00:002026-09-22 09:10:23기아5m2026-09-22 09:00:00raw120,600원121,900원120,600원121,600원31,282
stock-5m2026-09-22 09:00:002026-09-22 09:10:23KB금융5m2026-09-22 09:00:00raw177,700원178,500원175,100원175,400원42,605
stock-5m2026-09-22 09:00:002026-09-22 09:10:23신한지주5m2026-09-22 09:00:00raw114,100원114,300원112,500원112,600원29,193
stock-5m2026-09-22 09:00:002026-09-22 09:10:24삼성바이오로직스5m2026-09-22 09:00:00raw1,407,000원1,408,000원1,396,000원1,400,000원768
stock-5m2026-09-22 09:00:002026-09-22 09:10:24LG에너지솔루션5m2026-09-22 09:00:00raw358,000원359,500원355,500원356,000원11,030
stock-5m2026-09-22 09:00:002026-09-22 09:10:24현대모비스5m2026-09-22 09:00:00raw377,500원379,500원376,500원379,250원9,791
stock-5m2026-09-22 09:00:002026-09-22 09:10:24SK이노베이션5m2026-09-22 09:00:00raw137,800원141,200원136,500원140,850원69,293
stock-5m2026-09-22 09:00:002026-09-22 09:10:24삼성물산5m2026-09-22 09:00:00raw382,500원385,500원377,000원377,500원12,625
stock-5m2026-09-22 09:00:002026-09-22 09:10:24SK5m2026-09-22 09:00:00raw590,000원593,000원585,000원587,000원3,402
stock-5m2026-09-22 09:00:002026-09-22 09:10:24LG5m2026-09-22 09:00:00raw113,400원114,600원113,300원114,600원6,252
stock-5m2026-09-22 09:00:002026-09-22 09:10:24한국전력공사5m2026-09-22 09:00:00raw30,950원31,050원30,850원30,850원94,814
stock-5m2026-09-22 09:00:002026-09-22 09:10:24케이티5m2026-09-22 09:00:00raw53,200원53,400원53,200원53,300원4,111
stock-5m2026-09-22 09:00:002026-09-22 09:10:24SK텔레콤5m2026-09-22 09:00:00raw87,600원89,300원87,600원88,850원87,903
stock-5m2026-09-22 09:05:002026-09-22 09:15:20현대자동차5m2026-09-22 09:05:00raw367,500원368,500원365,500원366,500원17,237
stock-5m2026-09-22 09:05:002026-09-22 09:15:20삼성전자5m2026-09-22 09:05:00raw282,500원282,500원280,000원281,000원383,794
stock-5m2026-09-22 09:05:002026-09-22 09:15:20SK하이닉스5m2026-09-22 09:05:00raw1,930,000원1,930,000원1,923,000원1,928,000원86,536
stock-5m2026-09-22 09:05:002026-09-22 09:15:20LG전자5m2026-09-22 09:05:00raw215,000원215,000원212,000원213,000원56,631
stock-5m2026-09-22 09:05:002026-09-22 09:15:20NAVER5m2026-09-22 09:05:00raw202,000원203,000원201,500원202,000원18,185
stock-5m2026-09-22 09:05:002026-09-22 09:15:20카카오5m2026-09-22 09:05:00raw33,700원34,000원33,700원33,950원99,628
stock-5m2026-09-22 09:05:002026-09-22 09:15:20삼성SDI5m2026-09-22 09:05:00raw538,000원539,000원537,000원537,000원4,378
stock-5m2026-09-22 09:05:002026-09-22 09:15:20LG화학5m2026-09-22 09:05:00raw259,500원260,000원259,000원259,750원3,164
stock-5m2026-09-22 09:05:002026-09-22 09:15:20셀트리온5m2026-09-22 09:05:00raw180,900원181,200원180,200원181,000원12,418
stock-5m2026-09-22 09:05:002026-09-22 09:15:20POSCO홀딩스5m2026-09-22 09:05:00raw321,000원321,500원319,000원319,500원3,938
stock-5m2026-09-22 09:05:002026-09-22 09:15:20기아5m2026-09-22 09:05:00raw121,600원122,000원121,400원121,500원16,553
stock-5m2026-09-22 09:05:002026-09-22 09:15:20KB금융5m2026-09-22 09:05:00raw175,400원176,300원175,400원175,800원23,444
stock-5m2026-09-22 09:05:002026-09-22 09:15:20신한지주5m2026-09-22 09:05:00raw112,600원113,300원112,300원113,100원18,185
stock-5m2026-09-22 09:05:002026-09-22 09:15:20삼성바이오로직스5m2026-09-22 09:05:00raw1,401,000원1,404,000원1,398,000원1,402,000원426
stock-5m2026-09-22 09:05:002026-09-22 09:15:20LG에너지솔루션5m2026-09-22 09:05:00raw356,000원357,000원355,500원355,500원7,358
stock-5m2026-09-22 09:05:002026-09-22 09:15:20현대모비스5m2026-09-22 09:05:00raw379,000원380,500원379,000원379,000원9,167
stock-5m2026-09-22 09:05:002026-09-22 09:15:20SK이노베이션5m2026-09-22 09:05:00raw140,800원141,800원139,500원139,700원43,350
stock-5m2026-09-22 09:05:002026-09-22 09:15:20삼성물산5m2026-09-22 09:05:00raw377,000원377,500원373,500원374,500원6,851
stock-5m2026-09-22 09:05:002026-09-22 09:15:20SK5m2026-09-22 09:05:00raw587,000원589,000원582,000원588,000원2,151
stock-5m2026-09-22 09:05:002026-09-22 09:15:20LG5m2026-09-22 09:05:00raw114,600원115,400원114,000원114,400원7,625
stock-5m2026-09-22 09:05:002026-09-22 09:15:20한국전력공사5m2026-09-22 09:05:00raw30,900원31,000원30,750원30,800원75,444
stock-5m2026-09-22 09:05:002026-09-22 09:15:20케이티5m2026-09-22 09:05:00raw53,300원53,400원53,300원53,400원2,191
stock-5m2026-09-22 09:05:002026-09-22 09:15:20SK텔레콤5m2026-09-22 09:05:00raw88,900원89,200원88,700원89,200원44,084
stock-5m2026-09-22 09:10:002026-09-22 09:20:24현대자동차5m2026-09-22 09:10:00raw366,500원366,500원364,000원364,500원5,702
68,799건 중 59,301–59,350← 이전1187 / 1376 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬