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-5m2026-09-23 09:20:002026-09-23 09:30:22SK이노베이션5m2026-09-23 09:20:00raw149,900원150,800원148,900원150,100원51,617
stock-5m2026-09-23 09:20:002026-09-23 09:30:22삼성물산5m2026-09-23 09:20:00raw375,000원375,500원373,000원374,500원4,492
stock-5m2026-09-23 09:20:002026-09-23 09:30:22SK5m2026-09-23 09:20:00raw604,000원605,000원601,000원603,000원1,820
stock-5m2026-09-23 09:20:002026-09-23 09:30:22LG5m2026-09-23 09:20:00raw116,700원117,100원116,500원116,600원2,793
stock-5m2026-09-23 09:20:002026-09-23 09:30:22한국전력공사5m2026-09-23 09:20:00raw30,600원30,750원30,600원30,700원7,983
stock-5m2026-09-23 09:20:002026-09-23 09:30:22SK하이닉스5m2026-09-23 09:20:00raw1,870,000원1,872,000원1,863,000원1,868,000원63,928
stock-5m2026-09-23 09:20:002026-09-23 09:30:22삼성전자5m2026-09-23 09:20:00raw283,500원284,000원283,000원283,750원256,762
stock-5m2026-09-23 09:20:002026-09-23 09:30:22SK텔레콤5m2026-09-23 09:20:00raw88,100원88,300원87,700원87,700원11,340
stock-5m2026-09-23 09:25:002026-09-23 09:35:21현대자동차5m2026-09-23 09:25:00raw363,000원363,500원362,000원362,500원5,352
stock-5m2026-09-23 09:25:002026-09-23 09:35:21삼성전자5m2026-09-23 09:25:00raw283,750원284,500원283,500원284,000원328,100
stock-5m2026-09-23 09:25:002026-09-23 09:35:21SK하이닉스5m2026-09-23 09:25:00raw1,869,000원1,878,000원1,868,000원1,874,000원51,140
stock-5m2026-09-23 09:25:002026-09-23 09:35:21LG전자5m2026-09-23 09:25:00raw213,000원214,000원212,500원213,000원12,021
stock-5m2026-09-23 09:25:002026-09-23 09:35:21NAVER5m2026-09-23 09:25:00raw199,700원199,750원199,200원199,200원13,832
stock-5m2026-09-23 09:25:002026-09-23 09:35:21카카오5m2026-09-23 09:25:00raw34,550원34,600원34,400원34,400원29,084
stock-5m2026-09-23 09:25:002026-09-23 09:35:21삼성SDI5m2026-09-23 09:25:00raw523,000원525,000원522,000원522,000원6,546
stock-5m2026-09-23 09:25:002026-09-23 09:35:21LG화학5m2026-09-23 09:25:00raw259,500원260,500원258,500원258,500원4,025
stock-5m2026-09-23 09:25:002026-09-23 09:35:21셀트리온5m2026-09-23 09:25:00raw179,500원179,600원179,000원179,100원3,594
stock-5m2026-09-23 09:25:002026-09-23 09:35:21POSCO홀딩스5m2026-09-23 09:25:00raw318,500원319,000원317,000원317,500원3,919
stock-5m2026-09-23 09:25:002026-09-23 09:35:21기아5m2026-09-23 09:25:00raw118,800원118,900원118,600원118,700원5,835
stock-5m2026-09-23 09:25:002026-09-23 09:35:21KB금융5m2026-09-23 09:25:00raw175,500원175,800원175,100원175,200원8,592
stock-5m2026-09-23 09:25:002026-09-23 09:35:21신한지주5m2026-09-23 09:25:00raw111,800원111,900원111,400원111,600원12,911
stock-5m2026-09-23 09:25:002026-09-23 09:35:21삼성바이오로직스5m2026-09-23 09:25:00raw1,387,000원1,388,000원1,385,000원1,385,000원165
stock-5m2026-09-23 09:25:002026-09-23 09:35:21LG에너지솔루션5m2026-09-23 09:25:00raw358,500원358,500원356,000원357,000원3,098
stock-5m2026-09-23 09:25:002026-09-23 09:35:21현대모비스5m2026-09-23 09:25:00raw378,000원378,500원376,500원376,500원2,798
stock-5m2026-09-23 09:25:002026-09-23 09:35:21SK이노베이션5m2026-09-23 09:25:00raw150,100원150,100원148,800원149,500원21,135
stock-5m2026-09-23 09:25:002026-09-23 09:35:21삼성물산5m2026-09-23 09:25:00raw374,500원375,500원373,500원374,000원5,235
stock-5m2026-09-23 09:25:002026-09-23 09:35:21SK5m2026-09-23 09:25:00raw603,000원604,000원600,000원600,000원1,107
stock-5m2026-09-23 09:25:002026-09-23 09:35:21LG5m2026-09-23 09:25:00raw116,700원116,800원116,300원116,400원1,444
stock-5m2026-09-23 09:25:002026-09-23 09:35:21한국전력공사5m2026-09-23 09:25:00raw30,725원30,750원30,650원30,700원17,183
stock-5m2026-09-23 09:25:002026-09-23 09:35:21케이티5m2026-09-23 09:25:00raw53,300원53,400원53,100원53,200원5,659
stock-5m2026-09-23 09:25:002026-09-23 09:35:21SK텔레콤5m2026-09-23 09:25:00raw87,750원87,900원87,600원87,600원9,814
stock-5m2026-09-23 09:30:002026-09-23 09:40:17현대자동차5m2026-09-23 09:30:00raw362,250원363,000원361,000원361,000원10,188
stock-5m2026-09-23 09:30:002026-09-23 09:40:17NAVER5m2026-09-23 09:30:00raw199,200원199,300원199,100원199,200원4,176
stock-5m2026-09-23 09:30:002026-09-23 09:40:17카카오5m2026-09-23 09:30:00raw34,400원34,450원34,350원34,450원11,365
stock-5m2026-09-23 09:30:002026-09-23 09:40:17삼성SDI5m2026-09-23 09:30:00raw522,000원522,500원520,000원522,000원13,700
stock-5m2026-09-23 09:30:002026-09-23 09:40:17LG화학5m2026-09-23 09:30:00raw258,500원260,000원258,500원259,000원1,670
stock-5m2026-09-23 09:30:002026-09-23 09:40:17셀트리온5m2026-09-23 09:30:00raw179,000원179,100원178,700원178,900원2,600
stock-5m2026-09-23 09:30:002026-09-23 09:40:17POSCO홀딩스5m2026-09-23 09:30:00raw317,000원318,000원316,500원317,000원3,303
stock-5m2026-09-23 09:30:002026-09-23 09:40:17기아5m2026-09-23 09:30:00raw118,600원118,700원118,100원118,200원9,102
stock-5m2026-09-23 09:30:002026-09-23 09:40:17KB금융5m2026-09-23 09:30:00raw175,100원175,200원174,700원174,800원13,100
stock-5m2026-09-23 09:30:002026-09-23 09:40:17삼성바이오로직스5m2026-09-23 09:30:00raw1,385,000원1,386,000원1,382,000원1,384,000원679
stock-5m2026-09-23 09:30:002026-09-23 09:45:17신한지주5m2026-09-23 09:30:00raw111,500원111,700원111,200원111,300원17,916
stock-5m2026-09-23 09:30:002026-09-23 09:40:17LG에너지솔루션5m2026-09-23 09:30:00raw356,500원357,500원356,000원356,500원2,547
stock-5m2026-09-23 09:30:002026-09-23 09:40:17현대모비스5m2026-09-23 09:30:00raw376,000원377,000원374,000원374,500원3,233
stock-5m2026-09-23 09:30:002026-09-23 09:40:17SK이노베이션5m2026-09-23 09:30:00raw149,300원150,500원148,800원149,700원24,537
stock-5m2026-09-23 09:30:002026-09-23 09:40:17삼성물산5m2026-09-23 09:30:00raw374,000원377,500원374,000원375,500원7,846
stock-5m2026-09-23 09:30:002026-09-23 09:40:17SK5m2026-09-23 09:30:00raw600,000원602,000원600,000원602,000원609
stock-5m2026-09-23 09:30:002026-09-23 09:40:17LG5m2026-09-23 09:30:00raw116,300원116,500원116,000원116,200원2,075
stock-5m2026-09-23 09:30:002026-09-23 09:40:17한국전력공사5m2026-09-23 09:30:00raw30,650원30,700원30,600원30,650원19,951
stock-5m2026-09-23 09:30:002026-09-23 09:45:18케이티5m2026-09-23 09:30:00raw53,100원53,300원53,100원53,200원1,001
70,318건 중 61,251–61,300← 이전1226 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬