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-5m2026-09-22 09:40:002026-09-22 09:50:18삼성바이오로직스5m2026-09-22 09:40:00raw1,400,000원1,404,000원1,400,000원1,402,000원171
stock-5m2026-09-22 09:40:002026-09-22 09:50:18LG에너지솔루션5m2026-09-22 09:40:00raw352,500원353,500원352,500원353,500원1,545
stock-5m2026-09-22 09:40:002026-09-22 09:50:18현대모비스5m2026-09-22 09:40:00raw379,000원380,000원378,500원379,500원2,109
stock-5m2026-09-22 09:40:002026-09-22 09:50:18SK이노베이션5m2026-09-22 09:40:00raw138,400원138,800원138,100원138,300원10,172
stock-5m2026-09-22 09:40:002026-09-22 09:50:18삼성물산5m2026-09-22 09:40:00raw371,500원373,000원371,000원371,000원3,549
stock-5m2026-09-22 09:40:002026-09-22 09:50:18SK5m2026-09-22 09:40:00raw586,000원587,000원584,000원586,000원1,186
stock-5m2026-09-22 09:40:002026-09-22 09:50:18LG5m2026-09-22 09:40:00raw113,000원113,600원113,000원113,600원2,111
stock-5m2026-09-22 09:40:002026-09-22 09:50:18한국전력공사5m2026-09-22 09:40:00raw30,925원30,950원30,850원30,850원10,226
stock-5m2026-09-22 09:40:002026-09-22 09:50:18케이티5m2026-09-22 09:40:00raw53,500원53,600원53,500원53,500원924
stock-5m2026-09-22 09:40:002026-09-22 09:50:18SK텔레콤5m2026-09-22 09:40:00raw87,900원88,200원87,900원88,100원10,919
stock-5m2026-09-22 09:45:002026-09-22 09:55:18한국전력공사5m2026-09-22 09:45:00raw30,850원30,900원30,850원30,900원10,878
stock-5m2026-09-22 09:45:002026-09-22 09:55:18삼성전자5m2026-09-22 09:45:00raw281,250원281,500원280,000원280,500원220,439
stock-5m2026-09-22 09:45:002026-09-22 09:55:18SK하이닉스5m2026-09-22 09:45:00raw1,931,000원1,931,000원1,923,000원1,923,000원31,935
stock-5m2026-09-22 09:45:002026-09-22 09:55:18현대자동차5m2026-09-22 09:45:00raw365,000원366,000원364,500원365,500원9,015
stock-5m2026-09-22 09:45:002026-09-22 09:55:18LG전자5m2026-09-22 09:45:00raw213,000원213,500원212,000원213,000원20,065
stock-5m2026-09-22 09:45:002026-09-22 09:55:18NAVER5m2026-09-22 09:45:00raw202,000원202,500원201,500원201,750원9,041
stock-5m2026-09-22 09:45:002026-09-22 09:55:18카카오5m2026-09-22 09:45:00raw34,150원34,250원34,100원34,200원33,629
stock-5m2026-09-22 09:45:002026-09-22 09:55:18삼성SDI5m2026-09-22 09:45:00raw536,000원538,000원536,000원537,000원3,233
stock-5m2026-09-22 09:45:002026-09-22 09:55:18LG화학5m2026-09-22 09:45:00raw257,000원258,000원256,500원258,000원5,828
stock-5m2026-09-22 09:45:002026-09-22 09:55:18SK텔레콤5m2026-09-22 09:45:00raw88,100원88,100원87,900원87,900원12,677
stock-5m2026-09-22 09:45:002026-09-22 09:55:18케이티5m2026-09-22 09:45:00raw53,500원53,600원53,400원53,500원3,529
stock-5m2026-09-22 09:45:002026-09-22 09:55:18셀트리온5m2026-09-22 09:45:00raw179,800원179,900원179,700원179,800원5,153
stock-5m2026-09-22 09:45:002026-09-22 09:55:18POSCO홀딩스5m2026-09-22 09:45:00raw318,500원319,500원318,500원319,000원2,972
stock-5m2026-09-22 09:45:002026-09-22 09:55:18기아5m2026-09-22 09:45:00raw120,700원120,800원120,400원120,800원11,200
stock-5m2026-09-22 09:45:002026-09-22 09:55:18KB금융5m2026-09-22 09:45:00raw175,500원175,600원175,200원175,500원10,485
stock-5m2026-09-22 09:45:002026-09-22 09:55:18신한지주5m2026-09-22 09:45:00raw112,600원112,700원112,500원112,600원5,959
stock-5m2026-09-22 09:45:002026-09-22 09:55:18삼성바이오로직스5m2026-09-22 09:45:00raw1,402,000원1,403,000원1,400,000원1,401,000원246
stock-5m2026-09-22 09:45:002026-09-22 09:55:18LG에너지솔루션5m2026-09-22 09:45:00raw353,000원353,500원352,500원353,500원3,334
stock-5m2026-09-22 09:45:002026-09-22 09:55:18현대모비스5m2026-09-22 09:45:00raw379,500원381,500원378,500원380,500원8,756
stock-5m2026-09-22 09:45:002026-09-22 09:55:18SK이노베이션5m2026-09-22 09:45:00raw138,300원138,900원138,000원138,600원10,327
stock-5m2026-09-22 09:45:002026-09-22 09:55:18삼성물산5m2026-09-22 09:45:00raw371,500원371,500원369,500원370,000원3,346
stock-5m2026-09-22 09:45:002026-09-22 09:55:18SK5m2026-09-22 09:45:00raw586,000원587,000원584,000원586,000원1,004
stock-5m2026-09-22 09:45:002026-09-22 09:55:18LG5m2026-09-22 09:45:00raw113,600원113,800원113,300원113,700원3,805
stock-5m2026-09-22 09:50:002026-09-22 10:00:20카카오5m2026-09-22 09:50:00raw34,200원34,250원34,100원34,150원18,410
stock-5m2026-09-22 09:50:002026-09-22 10:00:19삼성전자5m2026-09-22 09:50:00raw280,500원281,000원280,250원280,750원181,028
stock-5m2026-09-22 09:50:002026-09-22 10:00:20SK하이닉스5m2026-09-22 09:50:00raw1,923,000원1,925,000원1,921,000원1,923,000원25,464
stock-5m2026-09-22 09:50:002026-09-22 10:00:20현대자동차5m2026-09-22 09:50:00raw365,500원367,500원365,500원367,500원13,560
stock-5m2026-09-22 09:50:002026-09-22 10:00:20LG전자5m2026-09-22 09:50:00raw213,500원214,000원212,500원213,500원26,045
stock-5m2026-09-22 09:50:002026-09-22 10:00:20NAVER5m2026-09-22 09:50:00raw201,750원203,000원201,500원202,500원6,320
stock-5m2026-09-22 09:50:002026-09-22 10:00:20삼성SDI5m2026-09-22 09:50:00raw537,000원538,000원536,000원537,000원1,097
stock-5m2026-09-22 09:50:002026-09-22 10:00:20셀트리온5m2026-09-22 09:50:00raw179,800원179,900원179,700원179,900원2,988
stock-5m2026-09-22 09:50:002026-09-22 10:00:20POSCO홀딩스5m2026-09-22 09:50:00raw319,000원319,500원319,000원319,000원1,319
stock-5m2026-09-22 09:50:002026-09-22 10:00:20기아5m2026-09-22 09:50:00raw120,700원121,100원120,700원121,100원4,971
stock-5m2026-09-22 09:50:002026-09-22 10:00:20KB금융5m2026-09-22 09:50:00raw175,500원175,600원175,300원175,300원3,601
stock-5m2026-09-22 09:50:002026-09-22 10:00:20신한지주5m2026-09-22 09:50:00raw112,600원112,600원112,400원112,400원12,261
stock-5m2026-09-22 09:50:002026-09-22 10:00:20삼성바이오로직스5m2026-09-22 09:50:00raw1,401,000원1,403,000원1,401,000원1,402,000원111
stock-5m2026-09-22 09:50:002026-09-22 10:00:20LG에너지솔루션5m2026-09-22 09:50:00raw353,500원354,000원353,000원353,000원1,744
stock-5m2026-09-22 09:50:002026-09-22 10:00:20현대모비스5m2026-09-22 09:50:00raw380,750원382,500원380,500원382,000원10,148
stock-5m2026-09-22 09:50:002026-09-22 10:00:20SK이노베이션5m2026-09-22 09:50:00raw138,600원139,200원138,600원138,900원7,205
stock-5m2026-09-22 09:50:002026-09-22 10:00:20삼성물산5m2026-09-22 09:50:00raw369,500원371,000원368,500원370,500원4,095
70,155건 중 59,501–59,550← 이전1191 / 1404 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬