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 14:25:002026-09-22 14:35:17한국전력공사5m2026-09-22 14:25:00raw30,850원30,900원30,850원30,850원13,746
stock-5m2026-09-22 14:25:002026-09-22 14:35:17케이티5m2026-09-22 14:25:00raw53,100원53,100원53,000원53,000원1,541
stock-5m2026-09-22 14:25:002026-09-22 14:35:17삼성물산5m2026-09-22 14:25:00raw362,000원364,000원361,500원362,500원4,276
stock-5m2026-09-22 14:25:002026-09-22 14:35:17SK이노베이션5m2026-09-22 14:25:00raw141,800원142,100원141,200원141,500원10,311
stock-5m2026-09-22 14:25:002026-09-22 14:35:17현대모비스5m2026-09-22 14:25:00raw372,500원373,000원372,000원372,000원3,763
stock-5m2026-09-22 14:25:002026-09-22 14:35:17삼성바이오로직스5m2026-09-22 14:25:00raw1,390,000원1,393,000원1,390,000원1,392,000원579
stock-5m2026-09-22 14:25:002026-09-22 14:35:17신한지주5m2026-09-22 14:25:00raw112,800원113,100원112,800원113,000원9,599
stock-5m2026-09-22 14:25:002026-09-22 14:35:17KB금융5m2026-09-22 14:25:00raw175,400원175,800원175,400원175,700원10,656
stock-5m2026-09-22 14:25:002026-09-22 14:35:17기아5m2026-09-22 14:25:00raw118,500원118,600원118,300원118,500원11,601
stock-5m2026-09-22 14:25:002026-09-22 14:35:17POSCO홀딩스5m2026-09-22 14:25:00raw317,000원317,500원316,500원316,500원3,211
stock-5m2026-09-22 14:25:002026-09-22 14:35:17셀트리온5m2026-09-22 14:25:00raw178,400원178,450원178,300원178,400원5,382
stock-5m2026-09-22 14:25:002026-09-22 14:35:17LG화학5m2026-09-22 14:25:00raw254,500원255,000원254,000원254,000원2,628
stock-5m2026-09-22 14:25:002026-09-22 14:35:17삼성SDI5m2026-09-22 14:25:00raw529,000원530,000원528,000원528,000원2,751
stock-5m2026-09-22 14:25:002026-09-22 14:35:17카카오5m2026-09-22 14:25:00raw34,150원34,150원34,100원34,100원4,671
stock-5m2026-09-22 14:25:002026-09-22 14:40:18LG에너지솔루션5m2026-09-22 14:25:00raw350,000원350,000원349,000원349,000원3,838
stock-5m2026-09-22 14:25:002026-09-22 14:35:17NAVER5m2026-09-22 14:25:00raw201,000원201,000원200,500원200,500원4,894
stock-5m2026-09-22 14:25:002026-09-22 14:35:17LG전자5m2026-09-22 14:25:00raw214,750원215,500원213,500원214,750원20,053
stock-5m2026-09-22 14:25:002026-09-22 14:35:17현대자동차5m2026-09-22 14:25:00raw360,000원360,500원360,000원360,000원2,368
stock-5m2026-09-22 14:25:002026-09-22 14:35:17SK하이닉스5m2026-09-22 14:25:00raw1,844,000원1,846,000원1,838,000원1,842,000원52,703
stock-5m2026-09-22 14:25:002026-09-22 14:35:17삼성전자5m2026-09-22 14:25:00raw275,250원276,000원274,500원276,000원402,959
stock-5m2026-09-22 14:25:002026-09-22 14:40:18SK텔레콤5m2026-09-22 14:25:00raw86,600원86,700원86,500원86,600원10,107
stock-5m2026-09-22 14:30:002026-09-22 14:40:18LG전자5m2026-09-22 14:30:00raw214,750원215,000원214,000원215,000원16,357
stock-5m2026-09-22 14:30:002026-09-22 14:40:18삼성전자5m2026-09-22 14:30:00raw276,000원276,000원274,500원275,500원293,157
stock-5m2026-09-22 14:30:002026-09-22 14:40:18SK하이닉스5m2026-09-22 14:30:00raw1,842,000원1,843,000원1,832,000원1,840,000원66,986
stock-5m2026-09-22 14:30:002026-09-22 14:40:18현대자동차5m2026-09-22 14:30:00raw360,000원360,500원360,000원360,000원2,048
stock-5m2026-09-22 14:30:002026-09-22 14:40:18NAVER5m2026-09-22 14:30:00raw201,000원201,000원200,500원200,500원4,154
stock-5m2026-09-22 14:30:002026-09-22 14:40:18카카오5m2026-09-22 14:30:00raw34,150원34,150원34,100원34,150원6,756
stock-5m2026-09-22 14:30:002026-09-22 14:40:18삼성SDI5m2026-09-22 14:30:00raw529,000원529,000원528,000원528,000원1,573
stock-5m2026-09-22 14:30:002026-09-22 14:40:18LG화학5m2026-09-22 14:30:00raw254,000원254,500원254,000원254,500원1,164
stock-5m2026-09-22 14:30:002026-09-22 14:40:18셀트리온5m2026-09-22 14:30:00raw178,300원178,400원178,300원178,400원2,422
stock-5m2026-09-22 14:30:002026-09-22 14:40:18기아5m2026-09-22 14:30:00raw118,500원118,600원118,300원118,500원10,766
stock-5m2026-09-22 14:30:002026-09-22 14:40:18신한지주5m2026-09-22 14:30:00raw112,900원113,200원112,900원113,100원8,130
stock-5m2026-09-22 14:30:002026-09-22 14:40:18삼성바이오로직스5m2026-09-22 14:30:00raw1,392,000원1,393,000원1,391,000원1,392,000원496
stock-5m2026-09-22 14:30:002026-09-22 14:40:18LG에너지솔루션5m2026-09-22 14:30:00raw349,000원350,500원349,000원350,250원2,429
stock-5m2026-09-22 14:30:002026-09-22 14:40:18현대모비스5m2026-09-22 14:30:00raw372,500원373,000원372,000원372,500원2,269
stock-5m2026-09-22 14:30:002026-09-22 14:40:18SK이노베이션5m2026-09-22 14:30:00raw141,500원142,000원141,300원141,600원6,890
stock-5m2026-09-22 14:30:002026-09-22 14:40:18삼성물산5m2026-09-22 14:30:00raw362,500원364,500원362,000원364,000원2,622
stock-5m2026-09-22 14:30:002026-09-22 14:40:18SK5m2026-09-22 14:30:00raw588,000원590,000원586,000원588,000원2,285
stock-5m2026-09-22 14:30:002026-09-22 14:40:18LG5m2026-09-22 14:30:00raw117,100원117,200원116,600원117,000원2,602
stock-5m2026-09-22 14:30:002026-09-22 14:40:18한국전력공사5m2026-09-22 14:30:00raw30,850원30,900원30,850원30,900원7,837
stock-5m2026-09-22 14:30:002026-09-22 14:40:18케이티5m2026-09-22 14:30:00raw53,000원53,300원53,000원53,200원9,990
stock-5m2026-09-22 14:30:002026-09-22 14:40:18SK텔레콤5m2026-09-22 14:30:00raw86,700원86,900원86,600원86,700원4,459
stock-5m2026-09-22 14:30:002026-09-22 14:45:17POSCO홀딩스5m2026-09-22 14:30:00raw316,500원317,000원316,500원316,500원558
stock-5m2026-09-22 14:30:002026-09-22 14:45:17KB금융5m2026-09-22 14:30:00raw175,700원176,000원175,600원175,900원8,581
stock-5m2026-09-22 14:35:002026-09-22 14:45:17신한지주5m2026-09-22 14:35:00raw113,200원113,200원112,900원112,900원11,970
stock-5m2026-09-22 14:35:002026-09-22 14:45:17삼성바이오로직스5m2026-09-22 14:35:00raw1,392,000원1,393,000원1,390,000원1,390,000원332
stock-5m2026-09-22 14:35:002026-09-22 14:45:17LG에너지솔루션5m2026-09-22 14:35:00raw350,000원350,500원349,500원350,500원2,107
stock-5m2026-09-22 14:35:002026-09-22 14:45:17현대모비스5m2026-09-22 14:35:00raw372,000원372,500원371,500원372,000원2,415
stock-5m2026-09-22 14:35:002026-09-22 14:45:17SK이노베이션5m2026-09-22 14:35:00raw141,500원141,800원141,300원141,400원7,796
stock-5m2026-09-22 14:35:002026-09-22 14:45:17삼성물산5m2026-09-22 14:35:00raw364,000원364,000원363,500원363,500원1,717
70,318건 중 60,801–60,850← 이전1217 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬