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 14:45:002026-09-22 14:55:19신한지주5m2026-09-22 14:45:00raw112,800원113,000원112,800원113,000원4,873
stock-5m2026-09-22 14:45:002026-09-22 14:55:19삼성바이오로직스5m2026-09-22 14:45:00raw1,390,000원1,391,000원1,389,000원1,390,000원599
stock-5m2026-09-22 14:45:002026-09-22 14:55:19LG에너지솔루션5m2026-09-22 14:45:00raw349,000원350,000원348,500원349,000원5,589
stock-5m2026-09-22 14:45:002026-09-22 14:55:19현대모비스5m2026-09-22 14:45:00raw371,500원372,500원371,000원371,500원4,014
stock-5m2026-09-22 14:45:002026-09-22 14:55:19SK이노베이션5m2026-09-22 14:45:00raw141,500원141,700원141,000원141,200원8,629
stock-5m2026-09-22 14:45:002026-09-22 14:55:19삼성물산5m2026-09-22 14:45:00raw364,000원366,000원364,000원365,500원3,898
stock-5m2026-09-22 14:45:002026-09-22 14:55:19SK5m2026-09-22 14:45:00raw589,000원591,000원589,000원589,000원1,974
stock-5m2026-09-22 14:45:002026-09-22 14:55:19LG5m2026-09-22 14:45:00raw116,900원117,200원116,800원117,100원2,945
stock-5m2026-09-22 14:45:002026-09-22 14:55:19한국전력공사5m2026-09-22 14:45:00raw30,850원30,900원30,850원30,850원6,120
stock-5m2026-09-22 14:45:002026-09-22 14:55:19케이티5m2026-09-22 14:45:00raw52,700원53,100원52,700원52,900원7,255
stock-5m2026-09-22 14:45:002026-09-22 14:55:19SK텔레콤5m2026-09-22 14:45:00raw87,000원87,300원86,900원87,000원12,728
stock-5m2026-09-22 14:45:002026-09-22 14:55:19SK하이닉스5m2026-09-22 14:45:00raw1,841,500원1,853,000원1,841,000원1,853,000원50,979
stock-5m2026-09-22 14:45:002026-09-22 14:55:19삼성전자5m2026-09-22 14:45:00raw276,000원277,500원275,500원277,500원225,235
stock-5m2026-09-22 14:50:002026-09-22 15:00:17한국전력공사5m2026-09-22 14:50:00raw30,850원30,900원30,850원30,850원13,484
stock-5m2026-09-22 14:50:002026-09-22 15:00:17삼성전자5m2026-09-22 14:50:00raw277,250원278,500원277,000원277,500원214,210
stock-5m2026-09-22 14:50:002026-09-22 15:00:17SK하이닉스5m2026-09-22 14:50:00raw1,852,000원1,858,000원1,850,000원1,855,000원38,878
stock-5m2026-09-22 14:50:002026-09-22 15:00:17현대자동차5m2026-09-22 14:50:00raw361,000원361,000원360,500원361,000원2,630
stock-5m2026-09-22 14:50:002026-09-22 15:00:17LG전자5m2026-09-22 14:50:00raw215,500원216,500원215,000원216,000원48,159
stock-5m2026-09-22 14:50:002026-09-22 15:00:17NAVER5m2026-09-22 14:50:00raw201,500원201,500원201,000원201,500원3,968
stock-5m2026-09-22 14:50:002026-09-22 15:00:17카카오5m2026-09-22 14:50:00raw34,150원34,200원34,150원34,150원9,814
stock-5m2026-09-22 14:50:002026-09-22 15:00:17삼성SDI5m2026-09-22 14:50:00raw528,000원529,000원528,000원528,000원4,004
stock-5m2026-09-22 14:50:002026-09-22 15:00:17LG화학5m2026-09-22 14:50:00raw254,500원255,000원254,000원254,000원5,037
stock-5m2026-09-22 14:50:002026-09-22 15:00:17셀트리온5m2026-09-22 14:50:00raw178,100원178,400원178,100원178,400원6,604
stock-5m2026-09-22 14:50:002026-09-22 15:00:17POSCO홀딩스5m2026-09-22 14:50:00raw316,000원316,500원316,000원316,000원2,589
stock-5m2026-09-22 14:50:002026-09-22 15:00:17기아5m2026-09-22 14:50:00raw118,300원118,500원118,300원118,400원20,017
stock-5m2026-09-22 14:50:002026-09-22 15:00:17KB금융5m2026-09-22 14:50:00raw175,800원176,000원175,800원175,800원6,691
stock-5m2026-09-22 14:50:002026-09-22 15:00:17신한지주5m2026-09-22 14:50:00raw112,900원113,100원112,900원112,900원28,011
stock-5m2026-09-22 14:50:002026-09-22 15:00:17삼성바이오로직스5m2026-09-22 14:50:00raw1,390,000원1,391,000원1,389,000원1,390,000원770
stock-5m2026-09-22 14:50:002026-09-22 15:00:17LG에너지솔루션5m2026-09-22 14:50:00raw348,500원350,000원348,500원349,500원5,692
stock-5m2026-09-22 14:50:002026-09-22 15:00:17현대모비스5m2026-09-22 14:50:00raw371,500원372,500원371,500원372,000원4,239
stock-5m2026-09-22 14:50:002026-09-22 15:00:17SK이노베이션5m2026-09-22 14:50:00raw141,200원141,800원141,000원141,300원6,880
stock-5m2026-09-22 14:50:002026-09-22 15:00:17삼성물산5m2026-09-22 14:50:00raw365,500원367,500원365,500원367,000원4,550
stock-5m2026-09-22 14:50:002026-09-22 15:00:17SK5m2026-09-22 14:50:00raw589,000원592,000원588,000원592,000원3,249
stock-5m2026-09-22 14:50:002026-09-22 15:00:17케이티5m2026-09-22 14:50:00raw52,900원53,000원52,800원52,800원1,796
stock-5m2026-09-22 14:50:002026-09-22 15:00:17SK텔레콤5m2026-09-22 14:50:00raw87,000원87,200원87,000원87,000원5,968
stock-5m2026-09-22 14:50:002026-09-22 15:05:17LG5m2026-09-22 14:50:00raw117,100원117,200원117,000원117,100원2,175
stock-5m2026-09-22 14:55:002026-09-22 15:05:17SK이노베이션5m2026-09-22 14:55:00raw141,200원141,700원141,200원141,600원5,633
stock-5m2026-09-22 14:55:002026-09-22 15:05:17삼성물산5m2026-09-22 14:55:00raw367,000원368,000원366,500원366,500원3,771
stock-5m2026-09-22 14:55:002026-09-22 15:05:17SK텔레콤5m2026-09-22 14:55:00raw87,000원87,300원87,000원87,200원9,716
stock-5m2026-09-22 14:55:002026-09-22 15:05:17케이티5m2026-09-22 14:55:00raw52,800원53,100원52,800원53,000원2,926
stock-5m2026-09-22 14:55:002026-09-22 15:05:17한국전력공사5m2026-09-22 14:55:00raw30,850원30,900원30,850원30,900원6,985
stock-5m2026-09-22 14:55:002026-09-22 15:05:17LG5m2026-09-22 14:55:00raw117,100원117,300원117,100원117,200원2,291
stock-5m2026-09-22 14:55:002026-09-22 15:10:18LG에너지솔루션5m2026-09-22 14:55:00raw350,000원350,500원349,000원350,000원5,389
stock-5m2026-09-22 14:55:002026-09-22 15:05:17SK5m2026-09-22 14:55:00raw591,000원592,000원590,000원590,000원1,251
stock-5m2026-09-22 14:55:002026-09-22 15:05:17삼성전자5m2026-09-22 14:55:00raw277,500원278,500원277,000원277,250원201,947
stock-5m2026-09-22 14:55:002026-09-22 15:05:17SK하이닉스5m2026-09-22 14:55:00raw1,855,000원1,860,000원1,854,000원1,856,000원33,095
stock-5m2026-09-22 14:55:002026-09-22 15:05:17현대자동차5m2026-09-22 14:55:00raw360,750원361,000원360,500원360,500원3,257
stock-5m2026-09-22 14:55:002026-09-22 15:05:17LG전자5m2026-09-22 14:55:00raw216,000원216,000원215,500원216,000원6,828
stock-5m2026-09-22 14:55:002026-09-22 15:05:17NAVER5m2026-09-22 14:55:00raw201,500원201,500원201,000원201,500원6,128
stock-5m2026-09-22 14:55:002026-09-22 15:05:17카카오5m2026-09-22 14:55:00raw34,150원34,200원34,150원34,150원12,791
70,318건 중 60,901–60,950← 이전1219 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬