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 14:55:002026-09-22 15:05:17삼성SDI5m2026-09-22 14:55:00raw528,000원529,000원528,000원528,000원2,770
stock-5m2026-09-22 14:55:002026-09-22 15:05:17LG화학5m2026-09-22 14:55:00raw254,000원255,000원254,000원254,500원5,066
stock-5m2026-09-22 14:55:002026-09-22 15:05:17셀트리온5m2026-09-22 14:55:00raw178,300원178,500원178,300원178,400원2,898
stock-5m2026-09-22 14:55:002026-09-22 15:05:17POSCO홀딩스5m2026-09-22 14:55:00raw316,000원317,000원316,000원316,500원4,122
stock-5m2026-09-22 14:55:002026-09-22 15:05:17기아5m2026-09-22 14:55:00raw118,400원118,600원118,300원118,300원12,865
stock-5m2026-09-22 14:55:002026-09-22 15:05:17KB금융5m2026-09-22 14:55:00raw175,800원176,000원175,600원175,900원8,826
stock-5m2026-09-22 14:55:002026-09-22 15:05:17신한지주5m2026-09-22 14:55:00raw112,900원113,200원112,900원113,100원6,763
stock-5m2026-09-22 14:55:002026-09-22 15:05:17삼성바이오로직스5m2026-09-22 14:55:00raw1,390,000원1,393,000원1,390,000원1,392,000원591
stock-5m2026-09-22 14:55:002026-09-22 15:05:17현대모비스5m2026-09-22 14:55:00raw372,000원372,500원371,500원372,000원3,583
stock-5m2026-09-22 15:00:002026-09-22 15:10:18SK텔레콤5m2026-09-22 15:00:00raw87,100원87,200원86,900원86,900원12,118
stock-5m2026-09-22 15:00:002026-09-22 15:15:18한국전력공사5m2026-09-22 15:00:00raw30,850원30,900원30,850원30,850원12,551
stock-5m2026-09-22 15:00:002026-09-22 15:10:17삼성전자5m2026-09-22 15:00:00raw277,250원278,000원276,500원277,000원158,413
stock-5m2026-09-22 15:00:002026-09-22 15:10:17SK하이닉스5m2026-09-22 15:00:00raw1,856,000원1,858,000원1,846,000원1,846,500원34,332
stock-5m2026-09-22 15:00:002026-09-22 15:10:17현대자동차5m2026-09-22 15:00:00raw360,500원361,000원360,000원360,500원4,531
stock-5m2026-09-22 15:00:002026-09-22 15:10:17LG전자5m2026-09-22 15:00:00raw216,000원216,000원215,000원215,500원14,792
stock-5m2026-09-22 15:00:002026-09-22 15:10:17NAVER5m2026-09-22 15:00:00raw201,000원201,500원200,500원200,500원7,575
stock-5m2026-09-22 15:00:002026-09-22 15:10:17카카오5m2026-09-22 15:00:00raw34,150원34,200원34,100원34,150원43,825
stock-5m2026-09-22 15:00:002026-09-22 15:10:17삼성SDI5m2026-09-22 15:00:00raw528,000원529,000원528,000원528,000원3,030
stock-5m2026-09-22 15:00:002026-09-22 15:10:17LG화학5m2026-09-22 15:00:00raw254,500원255,000원254,000원254,500원4,075
stock-5m2026-09-22 15:00:002026-09-22 15:10:17셀트리온5m2026-09-22 15:00:00raw178,500원178,500원178,200원178,200원3,181
stock-5m2026-09-22 15:00:002026-09-22 15:10:18POSCO홀딩스5m2026-09-22 15:00:00raw316,500원317,000원316,000원316,500원2,797
stock-5m2026-09-22 15:00:002026-09-22 15:10:18KB금융5m2026-09-22 15:00:00raw175,900원176,100원175,700원175,800원6,723
stock-5m2026-09-22 15:00:002026-09-22 15:10:18신한지주5m2026-09-22 15:00:00raw113,200원113,200원113,000원113,000원9,366
stock-5m2026-09-22 15:00:002026-09-22 15:10:18삼성바이오로직스5m2026-09-22 15:00:00raw1,393,000원1,393,000원1,390,000원1,390,000원526
stock-5m2026-09-22 15:00:002026-09-22 15:10:18LG에너지솔루션5m2026-09-22 15:00:00raw349,500원350,500원348,500원348,500원6,333
stock-5m2026-09-22 15:00:002026-09-22 15:10:18현대모비스5m2026-09-22 15:00:00raw372,000원372,500원371,000원371,000원4,740
stock-5m2026-09-22 15:00:002026-09-22 15:10:18SK이노베이션5m2026-09-22 15:00:00raw141,500원141,900원141,400원141,400원4,779
stock-5m2026-09-22 15:00:002026-09-22 15:10:18삼성물산5m2026-09-22 15:00:00raw366,500원367,500원365,000원365,000원2,273
stock-5m2026-09-22 15:00:002026-09-22 15:10:18SK5m2026-09-22 15:00:00raw590,000원592,000원589,000원590,000원1,061
stock-5m2026-09-22 15:00:002026-09-22 15:10:18LG5m2026-09-22 15:00:00raw117,200원117,300원116,500원116,600원3,846
stock-5m2026-09-22 15:00:002026-09-22 15:10:18케이티5m2026-09-22 15:00:00raw53,000원53,100원53,000원53,000원3,458
stock-5m2026-09-22 15:00:002026-09-22 15:15:18기아5m2026-09-22 15:00:00raw118,300원118,500원118,200원118,250원13,278
stock-5m2026-09-22 15:05:002026-09-22 15:15:18LG화학5m2026-09-22 15:05:00raw254,500원255,000원254,000원254,500원5,080
stock-5m2026-09-22 15:05:002026-09-22 15:15:18삼성SDI5m2026-09-22 15:05:00raw528,000원529,000원527,000원527,000원4,014
stock-5m2026-09-22 15:05:002026-09-22 15:15:18SK5m2026-09-22 15:05:00raw591,000원594,000원590,000원592,000원5,727
stock-5m2026-09-22 15:05:002026-09-22 15:15:18삼성물산5m2026-09-22 15:05:00raw365,000원366,500원364,500원365,000원3,941
stock-5m2026-09-22 15:05:002026-09-22 15:15:18한국전력공사5m2026-09-22 15:05:00raw30,850원30,900원30,800원30,850원7,854
stock-5m2026-09-22 15:05:002026-09-22 15:15:18케이티5m2026-09-22 15:05:00raw53,100원53,100원53,000원53,000원3,329
stock-5m2026-09-22 15:05:002026-09-22 15:15:18SK텔레콤5m2026-09-22 15:05:00raw87,000원87,100원86,900원87,100원3,968
stock-5m2026-09-22 15:05:002026-09-22 15:20:18셀트리온5m2026-09-22 15:05:00raw178,200원178,300원178,200원178,300원1,660
stock-5m2026-09-22 15:05:002026-09-22 15:15:18삼성전자5m2026-09-22 15:05:00raw276,500원278,000원276,500원278,000원133,649
stock-5m2026-09-22 15:05:002026-09-22 15:15:18SK하이닉스5m2026-09-22 15:05:00raw1,846,000원1,856,000원1,845,000원1,854,500원30,922
stock-5m2026-09-22 15:05:002026-09-22 15:15:18현대자동차5m2026-09-22 15:05:00raw360,000원360,500원360,000원360,000원2,731
stock-5m2026-09-22 15:05:002026-09-22 15:15:18LG전자5m2026-09-22 15:05:00raw215,500원215,500원214,500원215,000원10,638
stock-5m2026-09-22 15:05:002026-09-22 15:15:18카카오5m2026-09-22 15:05:00raw34,100원34,200원34,100원34,150원22,636
stock-5m2026-09-22 15:05:002026-09-22 15:15:18SK이노베이션5m2026-09-22 15:05:00raw141,450원141,500원141,300원141,400원4,923
stock-5m2026-09-22 15:05:002026-09-22 15:15:18현대모비스5m2026-09-22 15:05:00raw371,000원372,000원371,000원371,500원4,046
stock-5m2026-09-22 15:05:002026-09-22 15:15:18LG에너지솔루션5m2026-09-22 15:05:00raw348,500원350,500원348,500원349,000원5,665
stock-5m2026-09-22 15:05:002026-09-22 15:15:18삼성바이오로직스5m2026-09-22 15:05:00raw1,390,000원1,390,000원1,389,000원1,390,000원455
stock-5m2026-09-22 15:05:002026-09-22 15:15:18신한지주5m2026-09-22 15:05:00raw113,000원113,200원113,000원113,100원8,042
70,318건 중 60,951–61,000← 이전1220 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬