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 11:20:002026-09-22 11:30:21LG전자5m2026-09-22 11:20:00raw217,750원218,000원217,000원217,500원10,478
stock-5m2026-09-22 11:20:002026-09-22 11:30:21NAVER5m2026-09-22 11:20:00raw201,500원202,000원201,500원202,000원3,249
stock-5m2026-09-22 11:20:002026-09-22 11:30:21카카오5m2026-09-22 11:20:00raw34,050원34,100원34,000원34,050원9,135
stock-5m2026-09-22 11:20:002026-09-22 11:30:21삼성SDI5m2026-09-22 11:20:00raw535,000원535,000원534,000원534,000원560
stock-5m2026-09-22 11:20:002026-09-22 11:30:21LG화학5m2026-09-22 11:20:00raw257,000원257,500원257,000원257,000원733
stock-5m2026-09-22 11:20:002026-09-22 11:30:21셀트리온5m2026-09-22 11:20:00raw179,400원179,600원179,400원179,500원2,248
stock-5m2026-09-22 11:20:002026-09-22 11:30:21POSCO홀딩스5m2026-09-22 11:20:00raw317,000원317,500원317,000원317,000원1,179
stock-5m2026-09-22 11:20:002026-09-22 11:30:21기아5m2026-09-22 11:20:00raw120,100원120,300원120,100원120,200원3,484
stock-5m2026-09-22 11:20:002026-09-22 11:30:21KB금융5m2026-09-22 11:20:00raw176,100원176,300원176,100원176,300원4,968
stock-5m2026-09-22 11:20:002026-09-22 11:30:21신한지주5m2026-09-22 11:20:00raw113,100원113,300원113,000원113,200원5,377
stock-5m2026-09-22 11:20:002026-09-22 11:30:21삼성바이오로직스5m2026-09-22 11:20:00raw1,397,000원1,399,000원1,397,000원1,397,000원180
stock-5m2026-09-22 11:20:002026-09-22 11:30:21LG에너지솔루션5m2026-09-22 11:20:00raw352,000원352,500원352,000원352,500원798
stock-5m2026-09-22 11:20:002026-09-22 11:30:21현대모비스5m2026-09-22 11:20:00raw378,500원378,500원378,000원378,000원2,113
stock-5m2026-09-22 11:20:002026-09-22 11:30:21삼성전자5m2026-09-22 11:20:00raw279,250원280,000원279,000원279,750원170,877
stock-5m2026-09-22 11:20:002026-09-22 11:30:21삼성물산5m2026-09-22 11:20:00raw363,500원364,000원363,500원363,500원1,594
stock-5m2026-09-22 11:20:002026-09-22 11:30:21SK5m2026-09-22 11:20:00raw585,000원586,000원584,000원586,000원571
stock-5m2026-09-22 11:20:002026-09-22 11:30:21LG5m2026-09-22 11:20:00raw116,300원116,700원116,300원116,500원1,302
stock-5m2026-09-22 11:20:002026-09-22 11:30:21한국전력공사5m2026-09-22 11:20:00raw30,950원30,950원30,900원30,950원8,085
stock-5m2026-09-22 11:20:002026-09-22 11:30:21케이티5m2026-09-22 11:20:00raw53,200원53,200원53,100원53,100원966
stock-5m2026-09-22 11:20:002026-09-22 11:30:21SK텔레콤5m2026-09-22 11:20:00raw87,300원87,400원87,200원87,300원4,546
stock-5m2026-09-22 11:25:002026-09-22 11:40:20셀트리온5m2026-09-22 11:25:00raw179,600원179,600원179,400원179,400원1,550
stock-5m2026-09-22 11:25:002026-09-22 11:35:18SK텔레콤5m2026-09-22 11:25:00raw87,200원87,400원87,200원87,300원11,622
stock-5m2026-09-22 11:25:002026-09-22 11:35:18케이티5m2026-09-22 11:25:00raw53,200원53,200원53,100원53,100원824
stock-5m2026-09-22 11:25:002026-09-22 11:35:18한국전력공사5m2026-09-22 11:25:00raw30,900원31,000원30,850원30,950원13,336
stock-5m2026-09-22 11:25:002026-09-22 11:35:18LG5m2026-09-22 11:25:00raw116,400원116,800원116,100원116,600원3,683
stock-5m2026-09-22 11:25:002026-09-22 11:35:18SK5m2026-09-22 11:25:00raw585,000원586,000원584,000원584,000원1,008
stock-5m2026-09-22 11:25:002026-09-22 11:35:18SK이노베이션5m2026-09-22 11:25:00raw139,000원139,300원139,000원139,100원4,080
stock-5m2026-09-22 11:25:002026-09-22 11:35:18현대모비스5m2026-09-22 11:25:00raw378,000원384,500원378,000원383,500원15,918
stock-5m2026-09-22 11:25:002026-09-22 11:35:18LG에너지솔루션5m2026-09-22 11:25:00raw352,000원352,500원352,000원352,500원285
stock-5m2026-09-22 11:25:002026-09-22 11:35:18삼성바이오로직스5m2026-09-22 11:25:00raw1,397,000원1,399,000원1,397,000원1,397,000원178
stock-5m2026-09-22 11:25:002026-09-22 11:35:18신한지주5m2026-09-22 11:25:00raw113,200원113,300원113,100원113,300원2,612
stock-5m2026-09-22 11:25:002026-09-22 11:35:18KB금융5m2026-09-22 11:25:00raw176,300원176,400원176,300원176,300원2,597
stock-5m2026-09-22 11:25:002026-09-22 11:35:18기아5m2026-09-22 11:25:00raw120,200원120,700원120,000원120,400원12,632
stock-5m2026-09-22 11:25:002026-09-22 11:35:18POSCO홀딩스5m2026-09-22 11:25:00raw317,000원318,000원317,000원317,000원2,295
stock-5m2026-09-22 11:25:002026-09-22 11:35:18LG화학5m2026-09-22 11:25:00raw257,250원257,500원257,000원257,000원1,127
stock-5m2026-09-22 11:25:002026-09-22 11:35:18삼성SDI5m2026-09-22 11:25:00raw534,000원535,000원534,000원534,000원441
stock-5m2026-09-22 11:25:002026-09-22 11:35:18카카오5m2026-09-22 11:25:00raw34,050원34,050원34,000원34,050원3,213
stock-5m2026-09-22 11:25:002026-09-22 11:35:18NAVER5m2026-09-22 11:25:00raw201,500원202,000원201,000원201,500원3,131
stock-5m2026-09-22 11:25:002026-09-22 11:35:18LG전자5m2026-09-22 11:25:00raw218,000원218,500원217,000원218,000원23,834
stock-5m2026-09-22 11:25:002026-09-22 11:35:18현대자동차5m2026-09-22 11:25:00raw364,250원367,000원363,500원366,500원22,252
stock-5m2026-09-22 11:25:002026-09-22 11:35:18SK하이닉스5m2026-09-22 11:25:00raw1,916,000원1,920,000원1,915,000원1,915,000원17,941
stock-5m2026-09-22 11:25:002026-09-22 11:35:18삼성전자5m2026-09-22 11:25:00raw279,750원280,000원279,500원279,750원116,334
stock-5m2026-09-22 11:25:002026-09-22 11:40:20삼성물산5m2026-09-22 11:25:00raw364,000원364,000원363,000원363,500원1,715
stock-5m2026-09-22 11:30:002026-09-22 11:40:20삼성SDI5m2026-09-22 11:30:00raw534,000원535,000원534,000원534,000원383
stock-5m2026-09-22 11:30:002026-09-22 11:40:20삼성전자5m2026-09-22 11:30:00raw279,750원280,000원279,500원279,750원79,114
stock-5m2026-09-22 11:30:002026-09-22 11:40:20SK하이닉스5m2026-09-22 11:30:00raw1,915,000원1,918,000원1,912,000원1,913,000원23,233
stock-5m2026-09-22 11:30:002026-09-22 11:40:20현대자동차5m2026-09-22 11:30:00raw366,500원370,000원366,000원367,500원34,819
stock-5m2026-09-22 11:30:002026-09-22 11:40:20LG전자5m2026-09-22 11:30:00raw218,000원218,000원217,000원218,000원10,882
stock-5m2026-09-22 11:30:002026-09-22 11:40:20NAVER5m2026-09-22 11:30:00raw201,000원201,500원201,000원201,500원2,022
stock-5m2026-09-22 11:30:002026-09-22 11:40:20카카오5m2026-09-22 11:30:00raw34,050원34,100원34,000원34,100원11,270
70,294건 중 59,951–60,000← 이전1200 / 1406 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬