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 14:35:002026-09-22 14:45:17SK5m2026-09-22 14:35:00raw589,000원590,000원588,000원589,000원1,680
stock-5m2026-09-22 14:35:002026-09-22 14:45:17LG5m2026-09-22 14:35:00raw117,000원117,100원116,700원116,900원2,700
stock-5m2026-09-22 14:35:002026-09-22 14:45:17한국전력공사5m2026-09-22 14:35:00raw30,850원30,900원30,850원30,850원6,654
stock-5m2026-09-22 14:35:002026-09-22 14:45:17케이티5m2026-09-22 14:35:00raw53,200원53,200원52,800원52,800원9,272
stock-5m2026-09-22 14:35:002026-09-22 14:45:17SK텔레콤5m2026-09-22 14:35:00raw86,700원86,900원86,600원86,800원10,584
stock-5m2026-09-22 14:35:002026-09-22 14:45:17셀트리온5m2026-09-22 14:35:00raw178,300원178,400원178,100원178,200원5,503
stock-5m2026-09-22 14:35:002026-09-22 14:45:17SK하이닉스5m2026-09-22 14:35:00raw1,840,000원1,846,000원1,839,000원1,845,000원46,987
stock-5m2026-09-22 14:35:002026-09-22 14:45:17POSCO홀딩스5m2026-09-22 14:35:00raw316,750원317,000원316,500원316,500원913
stock-5m2026-09-22 14:35:002026-09-22 14:45:17기아5m2026-09-22 14:35:00raw118,400원118,500원118,300원118,300원10,222
stock-5m2026-09-22 14:35:002026-09-22 14:45:17삼성전자5m2026-09-22 14:35:00raw275,500원277,000원275,500원276,500원269,704
stock-5m2026-09-22 14:35:002026-09-22 14:50:17NAVER5m2026-09-22 14:35:00raw200,500원201,000원200,500원200,500원3,499
stock-5m2026-09-22 14:35:002026-09-22 14:45:17KB금융5m2026-09-22 14:35:00raw175,900원176,000원175,600원175,600원7,049
stock-5m2026-09-22 14:35:002026-09-22 14:45:17카카오5m2026-09-22 14:35:00raw34,100원34,200원34,100원34,200원22,721
stock-5m2026-09-22 14:35:002026-09-22 14:45:17LG전자5m2026-09-22 14:35:00raw215,000원215,500원214,500원215,500원10,123
stock-5m2026-09-22 14:35:002026-09-22 14:45:17현대자동차5m2026-09-22 14:35:00raw360,500원360,500원360,000원360,500원6,773
stock-5m2026-09-22 14:35:002026-09-22 14:45:17LG화학5m2026-09-22 14:35:00raw254,000원254,500원254,000원254,000원1,339
stock-5m2026-09-22 14:35:002026-09-22 14:45:17삼성SDI5m2026-09-22 14:35:00raw528,000원530,000원528,000원529,000원7,211
stock-5m2026-09-22 14:40:002026-09-22 14:50:17SK이노베이션5m2026-09-22 14:40:00raw141,400원141,700원141,200원141,600원5,672
stock-5m2026-09-22 14:40:002026-09-22 14:50:17삼성전자5m2026-09-22 14:40:00raw276,250원277,000원275,000원275,750원274,428
stock-5m2026-09-22 14:40:002026-09-22 14:50:17SK하이닉스5m2026-09-22 14:40:00raw1,845,000원1,847,000원1,838,000원1,841,500원39,252
stock-5m2026-09-22 14:40:002026-09-22 14:50:17현대자동차5m2026-09-22 14:40:00raw360,000원360,500원360,000원360,500원3,742
stock-5m2026-09-22 14:40:002026-09-22 14:50:17LG전자5m2026-09-22 14:40:00raw215,500원215,500원214,500원215,000원11,607
stock-5m2026-09-22 14:40:002026-09-22 14:50:17NAVER5m2026-09-22 14:40:00raw200,500원201,000원200,500원200,500원3,321
stock-5m2026-09-22 14:40:002026-09-22 14:50:17카카오5m2026-09-22 14:40:00raw34,200원34,200원34,150원34,150원9,122
stock-5m2026-09-22 14:40:002026-09-22 14:50:17삼성SDI5m2026-09-22 14:40:00raw529,000원530,000원527,000원528,000원5,402
stock-5m2026-09-22 14:40:002026-09-22 14:50:17LG화학5m2026-09-22 14:40:00raw254,000원256,000원254,000원254,500원4,922
stock-5m2026-09-22 14:40:002026-09-22 14:50:17셀트리온5m2026-09-22 14:40:00raw178,100원178,200원178,100원178,100원2,990
stock-5m2026-09-22 14:40:002026-09-22 14:50:17POSCO홀딩스5m2026-09-22 14:40:00raw316,500원317,000원316,500원316,500원923
stock-5m2026-09-22 14:40:002026-09-22 14:50:17기아5m2026-09-22 14:40:00raw118,300원118,400원118,200원118,300원15,663
stock-5m2026-09-22 14:40:002026-09-22 14:50:17KB금융5m2026-09-22 14:40:00raw175,600원175,800원175,500원175,800원6,066
stock-5m2026-09-22 14:40:002026-09-22 14:50:17신한지주5m2026-09-22 14:40:00raw112,900원113,000원112,800원112,900원12,771
stock-5m2026-09-22 14:40:002026-09-22 14:50:17삼성바이오로직스5m2026-09-22 14:40:00raw1,390,000원1,392,000원1,389,000원1,390,000원504
stock-5m2026-09-22 14:40:002026-09-22 14:50:17LG에너지솔루션5m2026-09-22 14:40:00raw350,000원350,500원349,000원349,500원4,696
stock-5m2026-09-22 14:40:002026-09-22 14:50:17현대모비스5m2026-09-22 14:40:00raw371,500원372,000원371,000원371,500원3,691
stock-5m2026-09-22 14:40:002026-09-22 14:50:17삼성물산5m2026-09-22 14:40:00raw363,500원364,500원363,000원364,500원3,864
stock-5m2026-09-22 14:40:002026-09-22 14:50:17SK5m2026-09-22 14:40:00raw590,000원590,000원587,000원589,000원3,225
stock-5m2026-09-22 14:40:002026-09-22 14:50:17LG5m2026-09-22 14:40:00raw116,900원117,000원116,800원116,900원2,042
stock-5m2026-09-22 14:40:002026-09-22 14:50:17한국전력공사5m2026-09-22 14:40:00raw30,850원30,900원30,850원30,900원6,669
stock-5m2026-09-22 14:40:002026-09-22 14:50:17케이티5m2026-09-22 14:40:00raw52,800원53,400원52,700원52,800원11,083
stock-5m2026-09-22 14:40:002026-09-22 14:50:17SK텔레콤5m2026-09-22 14:40:00raw86,800원87,000원86,800원87,000원7,020
stock-5m2026-09-22 14:45:002026-09-22 14:55:19현대자동차5m2026-09-22 14:45:00raw360,500원361,500원360,000원360,500원18,444
stock-5m2026-09-22 14:45:002026-09-22 14:55:19LG전자5m2026-09-22 14:45:00raw214,500원215,500원214,500원215,500원10,530
stock-5m2026-09-22 14:45:002026-09-22 14:55:19NAVER5m2026-09-22 14:45:00raw200,750원201,500원200,500원201,000원8,179
stock-5m2026-09-22 14:45:002026-09-22 14:55:19카카오5m2026-09-22 14:45:00raw34,200원34,200원34,150원34,150원5,260
stock-5m2026-09-22 14:45:002026-09-22 14:55:19삼성SDI5m2026-09-22 14:45:00raw527,000원529,000원527,000원528,000원5,634
stock-5m2026-09-22 14:45:002026-09-22 14:55:19LG화학5m2026-09-22 14:45:00raw254,500원255,000원254,000원254,000원3,091
stock-5m2026-09-22 14:45:002026-09-22 14:55:19셀트리온5m2026-09-22 14:45:00raw178,100원178,200원178,100원178,100원2,063
stock-5m2026-09-22 14:45:002026-09-22 14:55:19POSCO홀딩스5m2026-09-22 14:45:00raw316,500원317,000원316,000원316,000원4,649
stock-5m2026-09-22 14:45:002026-09-22 14:55:19기아5m2026-09-22 14:45:00raw118,400원118,400원118,300원118,300원9,010
stock-5m2026-09-22 14:45:002026-09-22 14:55:19KB금융5m2026-09-22 14:45:00raw175,700원176,000원175,700원175,800원7,559
70,318건 중 60,851–60,900← 이전1218 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬