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 14:10:002026-09-22 14:20:17삼성전자5m2026-09-22 14:10:00raw278,000원278,500원277,000원277,500원187,296
stock-5m2026-09-22 14:10:002026-09-22 14:20:17카카오5m2026-09-22 14:10:00raw34,100원34,150원34,100원34,100원3,938
stock-5m2026-09-22 14:15:002026-09-22 14:25:18LG전자5m2026-09-22 14:15:00raw215,000원215,500원214,000원214,250원8,418
stock-5m2026-09-22 14:15:002026-09-22 14:25:18삼성전자5m2026-09-22 14:15:00raw277,500원278,000원275,500원275,750원311,842
stock-5m2026-09-22 14:15:002026-09-22 14:25:18SK하이닉스5m2026-09-22 14:15:00raw1,862,000원1,864,000원1,848,000원1,849,000원84,782
stock-5m2026-09-22 14:15:002026-09-22 14:25:18현대자동차5m2026-09-22 14:15:00raw360,500원361,000원360,000원360,500원4,140
stock-5m2026-09-22 14:15:002026-09-22 14:25:18셀트리온5m2026-09-22 14:15:00raw178,600원178,800원178,400원178,400원5,651
stock-5m2026-09-22 14:15:002026-09-22 14:25:18LG화학5m2026-09-22 14:15:00raw254,500원256,000원254,500원255,000원3,933
stock-5m2026-09-22 14:15:002026-09-22 14:25:18NAVER5m2026-09-22 14:15:00raw201,000원201,500원201,000원201,500원3,908
stock-5m2026-09-22 14:15:002026-09-22 14:25:18카카오5m2026-09-22 14:15:00raw34,100원34,200원34,100원34,200원15,441
stock-5m2026-09-22 14:15:002026-09-22 14:25:18삼성SDI5m2026-09-22 14:15:00raw529,000원530,000원529,000원530,000원1,855
stock-5m2026-09-22 14:15:002026-09-22 14:25:18POSCO홀딩스5m2026-09-22 14:15:00raw316,750원317,500원316,500원317,000원2,392
stock-5m2026-09-22 14:15:002026-09-22 14:25:18기아5m2026-09-22 14:15:00raw118,300원118,400원118,200원118,300원14,103
stock-5m2026-09-22 14:15:002026-09-22 14:25:18KB금융5m2026-09-22 14:15:00raw175,100원175,500원175,000원175,300원10,546
stock-5m2026-09-22 14:15:002026-09-22 14:25:18삼성바이오로직스5m2026-09-22 14:15:00raw1,390,000원1,392,000원1,390,000원1,391,000원599
stock-5m2026-09-22 14:15:002026-09-22 14:25:18LG에너지솔루션5m2026-09-22 14:15:00raw349,500원350,500원349,000원349,500원3,710
stock-5m2026-09-22 14:15:002026-09-22 14:25:18현대모비스5m2026-09-22 14:15:00raw372,500원373,000원372,000원372,000원2,041
stock-5m2026-09-22 14:15:002026-09-22 14:25:18SK이노베이션5m2026-09-22 14:15:00raw141,600원142,800원141,600원142,800원20,453
stock-5m2026-09-22 14:15:002026-09-22 14:25:18삼성물산5m2026-09-22 14:15:00raw363,500원364,000원362,000원362,500원3,578
stock-5m2026-09-22 14:15:002026-09-22 14:25:18SK5m2026-09-22 14:15:00raw590,000원590,000원586,000원588,000원2,264
stock-5m2026-09-22 14:15:002026-09-22 14:25:18케이티5m2026-09-22 14:15:00raw52,900원53,000원52,900원52,900원856
stock-5m2026-09-22 14:15:002026-09-22 14:25:18SK텔레콤5m2026-09-22 14:15:00raw86,850원86,900원86,500원86,600원23,358
stock-5m2026-09-22 14:15:002026-09-22 14:25:18LG5m2026-09-22 14:15:00raw116,500원117,000원116,400원117,000원4,170
stock-5m2026-09-22 14:15:002026-09-22 14:25:18한국전력공사5m2026-09-22 14:15:00raw30,850원30,900원30,850원30,850원11,798
stock-5m2026-09-22 14:15:002026-09-22 14:25:18신한지주5m2026-09-22 14:15:00raw112,700원112,900원112,700원112,800원12,684
stock-5m2026-09-22 14:20:002026-09-22 14:30:17LG5m2026-09-22 14:20:00raw116,900원117,800원116,800원117,100원3,620
stock-5m2026-09-22 14:20:002026-09-22 14:30:17기아5m2026-09-22 14:20:00raw118,300원118,800원118,300원118,500원15,664
stock-5m2026-09-22 14:20:002026-09-22 14:30:17삼성전자5m2026-09-22 14:20:00raw276,000원277,000원275,000원275,250원449,813
stock-5m2026-09-22 14:20:002026-09-22 14:30:17SK하이닉스5m2026-09-22 14:20:00raw1,849,000원1,853,000원1,843,000원1,844,000원52,695
stock-5m2026-09-22 14:20:002026-09-22 14:30:17현대자동차5m2026-09-22 14:20:00raw360,000원360,500원360,000원360,000원3,113
stock-5m2026-09-22 14:20:002026-09-22 14:30:17LG전자5m2026-09-22 14:20:00raw214,500원215,500원214,000원214,500원14,955
stock-5m2026-09-22 14:20:002026-09-22 14:30:17NAVER5m2026-09-22 14:20:00raw201,000원201,500원200,500원200,750원11,628
stock-5m2026-09-22 14:20:002026-09-22 14:30:17카카오5m2026-09-22 14:20:00raw34,150원34,200원34,100원34,150원15,295
stock-5m2026-09-22 14:20:002026-09-22 14:30:17삼성SDI5m2026-09-22 14:20:00raw529,000원531,000원529,000원529,000원3,722
stock-5m2026-09-22 14:20:002026-09-22 14:30:17POSCO홀딩스5m2026-09-22 14:20:00raw317,000원318,000원317,000원317,000원2,776
stock-5m2026-09-22 14:20:002026-09-22 14:30:17셀트리온5m2026-09-22 14:20:00raw178,400원178,500원178,400원178,400원2,883
stock-5m2026-09-22 14:20:002026-09-22 14:30:17LG화학5m2026-09-22 14:20:00raw255,500원255,500원254,500원254,500원2,083
stock-5m2026-09-22 14:20:002026-09-22 14:30:17KB금융5m2026-09-22 14:20:00raw175,300원175,600원175,300원175,400원10,591
stock-5m2026-09-22 14:20:002026-09-22 14:30:17신한지주5m2026-09-22 14:20:00raw112,800원113,000원112,800원112,800원12,361
stock-5m2026-09-22 14:20:002026-09-22 14:30:17삼성바이오로직스5m2026-09-22 14:20:00raw1,391,000원1,392,000원1,390,000원1,390,000원436
stock-5m2026-09-22 14:20:002026-09-22 14:30:17LG에너지솔루션5m2026-09-22 14:20:00raw349,500원350,500원349,500원349,500원4,367
stock-5m2026-09-22 14:20:002026-09-22 14:30:17현대모비스5m2026-09-22 14:20:00raw372,000원373,000원372,000원372,500원2,422
stock-5m2026-09-22 14:20:002026-09-22 14:30:17SK이노베이션5m2026-09-22 14:20:00raw142,800원142,800원141,700원141,800원9,310
stock-5m2026-09-22 14:20:002026-09-22 14:30:17삼성물산5m2026-09-22 14:20:00raw362,500원363,500원362,000원362,000원3,689
stock-5m2026-09-22 14:20:002026-09-22 14:30:17SK5m2026-09-22 14:20:00raw587,000원590,000원587,000원588,000원1,624
stock-5m2026-09-22 14:20:002026-09-22 14:30:17한국전력공사5m2026-09-22 14:20:00raw30,850원30,900원30,850원30,850원16,934
stock-5m2026-09-22 14:20:002026-09-22 14:30:17케이티5m2026-09-22 14:20:00raw52,900원53,200원52,900원53,000원18,323
stock-5m2026-09-22 14:20:002026-09-22 14:30:17SK텔레콤5m2026-09-22 14:20:00raw86,500원86,800원86,500원86,600원8,734
stock-5m2026-09-22 14:25:002026-09-22 14:35:17SK5m2026-09-22 14:25:00raw588,000원590,000원587,000원588,000원1,622
stock-5m2026-09-22 14:25:002026-09-22 14:35:17LG5m2026-09-22 14:25:00raw117,100원117,500원116,800원117,000원3,530
70,318건 중 60,751–60,800← 이전1216 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬