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 10:15:002026-09-22 10:25:18삼성물산5m2026-09-22 10:15:00raw366,000원367,000원365,500원365,500원3,631
stock-5m2026-09-22 10:15:002026-09-22 10:25:18LG에너지솔루션5m2026-09-22 10:15:00raw352,500원353,000원352,000원352,000원3,024
stock-5m2026-09-22 10:15:002026-09-22 10:25:18현대모비스5m2026-09-22 10:15:00raw381,000원381,500원379,000원379,000원2,541
stock-5m2026-09-22 10:15:002026-09-22 10:25:18SK이노베이션5m2026-09-22 10:15:00raw138,100원139,500원138,000원138,700원13,628
stock-5m2026-09-22 10:15:002026-09-22 10:25:17삼성전자5m2026-09-22 10:15:00raw279,750원280,000원279,000원279,250원241,888
stock-5m2026-09-22 10:15:002026-09-22 10:25:17SK하이닉스5m2026-09-22 10:15:00raw1,917,000원1,920,000원1,915,000원1,916,500원34,538
stock-5m2026-09-22 10:15:002026-09-22 10:25:18현대자동차5m2026-09-22 10:15:00raw367,000원367,500원365,500원365,500원3,606
stock-5m2026-09-22 10:15:002026-09-22 10:25:18LG전자5m2026-09-22 10:15:00raw215,500원215,500원213,000원213,000원17,639
stock-5m2026-09-22 10:15:002026-09-22 10:25:18SK텔레콤5m2026-09-22 10:15:00raw87,700원87,800원87,400원87,500원14,354
stock-5m2026-09-22 10:15:002026-09-22 10:25:18케이티5m2026-09-22 10:15:00raw53,000원53,200원53,000원53,100원5,472
stock-5m2026-09-22 10:15:002026-09-22 10:25:18NAVER5m2026-09-22 10:15:00raw202,000원202,500원201,500원201,750원11,440
stock-5m2026-09-22 10:15:002026-09-22 10:25:18카카오5m2026-09-22 10:15:00raw34,150원34,150원34,050원34,100원11,968
stock-5m2026-09-22 10:15:002026-09-22 10:25:18삼성SDI5m2026-09-22 10:15:00raw535,000원535,000원533,000원533,000원4,639
stock-5m2026-09-22 10:15:002026-09-22 10:25:18LG화학5m2026-09-22 10:15:00raw257,500원258,000원256,500원257,000원1,715
stock-5m2026-09-22 10:15:002026-09-22 10:25:18셀트리온5m2026-09-22 10:15:00raw179,400원179,700원179,400원179,500원6,300
stock-5m2026-09-22 10:15:002026-09-22 10:25:18POSCO홀딩스5m2026-09-22 10:15:00raw318,000원318,000원317,500원317,500원2,477
stock-5m2026-09-22 10:15:002026-09-22 10:25:18기아5m2026-09-22 10:15:00raw120,800원120,900원120,500원120,500원5,471
stock-5m2026-09-22 10:15:002026-09-22 10:25:18KB금융5m2026-09-22 10:15:00raw175,300원175,300원174,700원174,800원10,422
stock-5m2026-09-22 10:15:002026-09-22 10:25:18신한지주5m2026-09-22 10:15:00raw112,400원112,500원112,300원112,300원4,740
stock-5m2026-09-22 10:15:002026-09-22 10:25:18삼성바이오로직스5m2026-09-22 10:15:00raw1,401,000원1,401,000원1,400,000원1,400,000원750
stock-5m2026-09-22 10:15:002026-09-22 10:25:18LG5m2026-09-22 10:15:00raw114,300원114,300원113,900원113,900원2,851
stock-5m2026-09-22 10:20:002026-09-22 10:30:18신한지주5m2026-09-22 10:20:00raw112,300원112,400원112,300원112,400원3,637
stock-5m2026-09-22 10:20:002026-09-22 10:30:18LG화학5m2026-09-22 10:20:00raw256,500원257,000원256,500원256,500원1,189
stock-5m2026-09-22 10:20:002026-09-22 10:30:18삼성SDI5m2026-09-22 10:20:00raw533,000원534,000원533,000원533,000원1,172
stock-5m2026-09-22 10:20:002026-09-22 10:30:18NAVER5m2026-09-22 10:20:00raw201,500원202,000원201,500원201,500원2,544
stock-5m2026-09-22 10:20:002026-09-22 10:30:18LG전자5m2026-09-22 10:20:00raw213,500원213,500원212,500원213,000원14,978
stock-5m2026-09-22 10:20:002026-09-22 10:30:18현대자동차5m2026-09-22 10:20:00raw365,000원365,500원365,000원365,500원1,534
stock-5m2026-09-22 10:20:002026-09-22 10:30:18SK하이닉스5m2026-09-22 10:20:00raw1,916,500원1,921,000원1,916,000원1,921,000원24,903
stock-5m2026-09-22 10:20:002026-09-22 10:30:18삼성전자5m2026-09-22 10:20:00raw279,000원280,000원279,000원279,500원172,096
stock-5m2026-09-22 10:20:002026-09-22 10:30:18KB금융5m2026-09-22 10:20:00raw174,800원175,100원174,800원175,000원3,649
stock-5m2026-09-22 10:20:002026-09-22 10:30:18기아5m2026-09-22 10:20:00raw120,500원120,600원120,400원120,450원3,249
stock-5m2026-09-22 10:20:002026-09-22 10:30:18POSCO홀딩스5m2026-09-22 10:20:00raw317,500원318,000원316,500원316,500원3,730
stock-5m2026-09-22 10:20:002026-09-22 10:30:18셀트리온5m2026-09-22 10:20:00raw179,400원179,600원179,400원179,600원2,435
stock-5m2026-09-22 10:20:002026-09-22 10:30:18LG에너지솔루션5m2026-09-22 10:20:00raw352,000원352,000원351,500원352,000원2,640
stock-5m2026-09-22 10:20:002026-09-22 10:30:18현대모비스5m2026-09-22 10:20:00raw379,000원380,000원378,000원378,500원1,602
stock-5m2026-09-22 10:20:002026-09-22 10:30:18SK이노베이션5m2026-09-22 10:20:00raw138,700원138,800원138,400원138,400원4,332
stock-5m2026-09-22 10:20:002026-09-22 10:30:18삼성물산5m2026-09-22 10:20:00raw366,000원366,500원365,500원366,250원2,049
stock-5m2026-09-22 10:20:002026-09-22 10:30:18SK5m2026-09-22 10:20:00raw585,000원587,000원585,000원586,000원494
stock-5m2026-09-22 10:20:002026-09-22 10:30:18LG5m2026-09-22 10:20:00raw113,900원114,000원113,900원114,000원737
stock-5m2026-09-22 10:20:002026-09-22 10:30:18한국전력공사5m2026-09-22 10:20:00raw30,800원30,850원30,750원30,800원10,436
stock-5m2026-09-22 10:20:002026-09-22 10:30:18케이티5m2026-09-22 10:20:00raw53,100원53,300원53,000원53,100원1,063
stock-5m2026-09-22 10:20:002026-09-22 10:30:18삼성바이오로직스5m2026-09-22 10:20:00raw1,400,000원1,400,000원1,399,000원1,399,000원130
stock-5m2026-09-22 10:20:002026-09-22 10:30:18SK텔레콤5m2026-09-22 10:20:00raw87,500원87,500원87,400원87,400원6,745
stock-5m2026-09-22 10:20:002026-09-22 10:35:18카카오5m2026-09-22 10:20:00raw34,100원34,100원34,000원34,050원32,188
stock-5m2026-09-22 10:25:002026-09-22 10:35:18셀트리온5m2026-09-22 10:25:00raw179,500원179,600원179,300원179,400원3,390
stock-5m2026-09-22 10:25:002026-09-22 10:35:18POSCO홀딩스5m2026-09-22 10:25:00raw317,000원317,500원316,750원317,000원2,003
stock-5m2026-09-22 10:25:002026-09-22 10:35:18기아5m2026-09-22 10:25:00raw120,500원120,500원120,200원120,200원7,293
stock-5m2026-09-22 10:25:002026-09-22 10:35:18KB금융5m2026-09-22 10:25:00raw175,000원175,500원174,800원175,300원7,325
stock-5m2026-09-22 10:25:002026-09-22 10:35:18신한지주5m2026-09-22 10:25:00raw112,300원112,600원112,300원112,500원7,572
stock-5m2026-09-22 10:25:002026-09-22 10:35:18삼성바이오로직스5m2026-09-22 10:25:00raw1,399,000원1,400,000원1,398,000원1,398,000원348
70,294건 중 59,651–59,700← 이전1194 / 1406 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬