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
stock2026-09-282026-09-28 18:00:02케이티1d2026-09-28 09:00:00raw52,600원53,400원52,500원52,800원235,359
stock2026-09-282026-09-28 18:00:02한국전력공사1d2026-09-28 09:00:00raw30,350원30,900원30,000원30,550원1,141,440
stock2026-09-282026-09-28 18:00:02LG1d2026-09-28 09:00:00raw115,000원115,500원112,700원112,900원178,602
stock2026-09-282026-09-28 18:00:02SK1d2026-09-28 09:00:00raw612,000원618,000원571,000원579,000원154,130
stock2026-09-282026-09-28 18:00:02삼성물산1d2026-09-28 09:00:00raw366,500원366,500원344,000원345,500원379,092
stock2026-09-282026-09-28 18:00:02SK이노베이션1d2026-09-28 09:00:00raw148,500원161,200원147,600원158,200원1,118,148
stock-5m2026-09-28 09:05:002026-09-28 09:15:17셀트리온5m2026-09-28 09:05:00raw178,400원178,800원177,700원178,700원6,584
stock-5m2026-09-28 09:05:002026-09-28 09:15:17NAVER5m2026-09-28 09:05:00raw196,300원198,200원196,300원197,900원47,238
stock-5m2026-09-28 09:05:002026-09-28 09:15:17카카오5m2026-09-28 09:05:00raw34,000원34,150원33,950원34,100원24,548
stock-5m2026-09-28 09:05:002026-09-28 09:15:17삼성SDI5m2026-09-28 09:05:00raw528,000원537,000원528,000원534,000원26,609
stock-5m2026-09-28 09:05:002026-09-28 09:15:17LG화학5m2026-09-28 09:05:00raw252,500원257,000원252,000원257,000원7,591
stock-5m2026-09-28 09:05:002026-09-28 09:15:17POSCO홀딩스5m2026-09-28 09:05:00raw309,250원313,000원309,000원312,000원5,410
stock-5m2026-09-28 09:05:002026-09-28 09:15:17기아5m2026-09-28 09:05:00raw115,700원116,200원115,600원116,000원16,218
stock-5m2026-09-28 09:05:002026-09-28 09:15:17KB금융5m2026-09-28 09:05:00raw172,800원173,400원172,500원173,400원22,835
stock-5m2026-09-28 09:05:002026-09-28 09:15:17신한지주5m2026-09-28 09:05:00raw109,900원109,900원109,200원109,700원19,896
stock-5m2026-09-28 09:05:002026-09-28 09:15:17삼성바이오로직스5m2026-09-28 09:05:00raw1,384,000원1,391,000원1,377,000원1,384,000원809
stock-5m2026-09-28 09:05:002026-09-28 09:15:17SK하이닉스5m2026-09-28 09:05:00raw1,823,500원1,828,500원1,818,000원1,821,000원102,837
stock-5m2026-09-28 09:05:002026-09-28 09:15:17삼성전자5m2026-09-28 09:05:00raw284,250원285,500원283,500원283,750원397,432
stock-5m2026-09-28 09:05:002026-09-28 09:20:18삼성물산5m2026-09-28 09:05:00raw355,500원359,500원355,000원359,000원5,001
stock-5m2026-09-28 09:05:002026-09-28 09:15:17현대자동차5m2026-09-28 09:05:00raw354,500원355,500원354,000원354,500원9,943
stock-5m2026-09-28 09:05:002026-09-28 09:15:17LG전자5m2026-09-28 09:05:00raw215,500원218,500원215,000원216,000원25,781
stock-5m2026-09-28 09:05:002026-09-28 09:15:17SK텔레콤5m2026-09-28 09:05:00raw88,000원89,000원87,900원88,800원32,510
stock-5m2026-09-28 09:05:002026-09-28 09:15:17케이티5m2026-09-28 09:05:00raw53,000원53,100원52,800원52,900원9,553
stock-5m2026-09-28 09:05:002026-09-28 09:15:17한국전력공사5m2026-09-28 09:05:00raw30,100원30,450원30,050원30,400원37,409
stock-5m2026-09-28 09:05:002026-09-28 09:15:17LG5m2026-09-28 09:05:00raw112,800원114,200원112,800원113,900원3,968
stock-5m2026-09-28 09:05:002026-09-28 09:15:17SK5m2026-09-28 09:05:00raw609,000원617,000원606,000원613,000원3,876
stock-5m2026-09-28 09:05:002026-09-28 09:15:17SK이노베이션5m2026-09-28 09:05:00raw154,200원158,400원153,800원157,900원96,598
stock-5m2026-09-28 09:05:002026-09-28 09:15:17현대모비스5m2026-09-28 09:05:00raw372,500원374,000원371,000원371,000원8,248
stock-5m2026-09-28 09:05:002026-09-28 09:15:17LG에너지솔루션5m2026-09-28 09:05:00raw354,500원361,000원354,000원360,000원31,750
stock-5m2026-09-28 09:10:002026-09-28 09:20:18케이티5m2026-09-28 09:10:00raw53,000원53,400원52,900원53,200원12,905
stock-5m2026-09-28 09:10:002026-09-28 09:20:18SK텔레콤5m2026-09-28 09:10:00raw88,800원89,900원88,800원89,400원61,322
stock-5m2026-09-28 09:10:002026-09-28 09:20:17LG전자5m2026-09-28 09:10:00raw216,000원218,000원215,000원217,500원23,020
stock-5m2026-09-28 09:10:002026-09-28 09:20:17현대자동차5m2026-09-28 09:10:00raw355,000원356,500원354,500원354,500원8,522
stock-5m2026-09-28 09:10:002026-09-28 09:20:17SK하이닉스5m2026-09-28 09:10:00raw1,821,000원1,823,000원1,810,000원1,816,000원87,706
stock-5m2026-09-28 09:10:002026-09-28 09:20:17삼성전자5m2026-09-28 09:10:00raw283,750원284,000원282,000원282,250원442,552
stock-5m2026-09-28 09:10:002026-09-28 09:20:18POSCO홀딩스5m2026-09-28 09:10:00raw312,500원313,500원311,500원311,500원2,424
stock-5m2026-09-28 09:10:002026-09-28 09:20:18셀트리온5m2026-09-28 09:10:00raw178,600원180,300원178,400원179,800원11,661
stock-5m2026-09-28 09:10:002026-09-28 09:20:18LG화학5m2026-09-28 09:10:00raw256,500원258,000원256,000원256,000원3,010
stock-5m2026-09-28 09:10:002026-09-28 09:25:18NAVER5m2026-09-28 09:10:00raw197,900원199,200원197,600원199,200원49,546
stock-5m2026-09-28 09:10:002026-09-28 09:20:18삼성SDI5m2026-09-28 09:10:00raw535,000원535,000원530,000원533,000원7,729
stock-5m2026-09-28 09:10:002026-09-28 09:20:18KB금융5m2026-09-28 09:10:00raw173,400원174,400원173,000원174,300원30,797
stock-5m2026-09-28 09:10:002026-09-28 09:20:18삼성바이오로직스5m2026-09-28 09:10:00raw1,385,000원1,397,000원1,383,000원1,391,000원1,444
stock-5m2026-09-28 09:10:002026-09-28 09:20:18LG에너지솔루션5m2026-09-28 09:10:00raw360,000원361,500원359,000원359,000원10,101
stock-5m2026-09-28 09:10:002026-09-28 09:20:18신한지주5m2026-09-28 09:10:00raw109,800원110,300원109,600원110,200원17,881
stock-5m2026-09-28 09:10:002026-09-28 09:20:18기아5m2026-09-28 09:10:00raw116,000원116,600원116,000원116,300원19,646
stock-5m2026-09-28 09:10:002026-09-28 09:20:18현대모비스5m2026-09-28 09:10:00raw371,500원374,500원370,500원374,000원3,824
stock-5m2026-09-28 09:10:002026-09-28 09:20:18SK이노베이션5m2026-09-28 09:10:00raw157,900원159,500원157,400원158,000원58,128
stock-5m2026-09-28 09:10:002026-09-28 09:20:18카카오5m2026-09-28 09:10:00raw34,125원34,250원34,050원34,150원30,291
stock-5m2026-09-28 09:10:002026-09-28 09:20:18삼성물산5m2026-09-28 09:10:00raw359,500원359,500원357,500원358,000원2,494
stock-5m2026-09-28 09:10:002026-09-28 09:20:18SK5m2026-09-28 09:10:00raw614,000원615,000원605,000원606,000원4,357
71,005건 중 63,001–63,050← 이전1261 / 1421 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬