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-5m2026-09-28 09:25:002026-09-28 09:35:17SK하이닉스5m2026-09-28 09:25:00raw1,821,000원1,826,000원1,813,000원1,822,000원58,487
stock-5m2026-09-28 09:25:002026-09-28 09:35:17현대자동차5m2026-09-28 09:25:00raw355,000원356,000원354,500원355,500원6,222
stock-5m2026-09-28 09:25:002026-09-28 09:35:17LG전자5m2026-09-28 09:25:00raw219,750원220,000원217,500원218,000원25,061
stock-5m2026-09-28 09:25:002026-09-28 09:35:17NAVER5m2026-09-28 09:25:00raw198,900원199,300원198,500원199,200원11,165
stock-5m2026-09-28 09:25:002026-09-28 09:35:17카카오5m2026-09-28 09:25:00raw34,150원34,150원33,950원34,000원20,226
stock-5m2026-09-28 09:25:002026-09-28 09:35:17삼성SDI5m2026-09-28 09:25:00raw535,000원538,000원534,000원538,000원6,726
stock-5m2026-09-28 09:25:002026-09-28 09:35:17LG화학5m2026-09-28 09:25:00raw256,750원259,000원256,500원258,500원4,756
stock-5m2026-09-28 09:25:002026-09-28 09:35:17셀트리온5m2026-09-28 09:25:00raw179,500원179,900원178,900원179,900원7,263
stock-5m2026-09-28 09:25:002026-09-28 09:35:17POSCO홀딩스5m2026-09-28 09:25:00raw312,000원313,500원311,500원313,500원3,445
stock-5m2026-09-28 09:25:002026-09-28 09:35:17기아5m2026-09-28 09:25:00raw116,200원116,300원116,000원116,200원9,447
stock-5m2026-09-28 09:25:002026-09-28 09:35:17KB금융5m2026-09-28 09:25:00raw173,800원173,900원173,400원173,700원12,156
stock-5m2026-09-28 09:25:002026-09-28 09:35:17신한지주5m2026-09-28 09:25:00raw109,900원109,900원109,600원109,800원10,479
stock-5m2026-09-28 09:25:002026-09-28 09:35:17삼성바이오로직스5m2026-09-28 09:25:00raw1,387,000원1,390,000원1,380,000원1,390,000원374
stock-5m2026-09-28 09:25:002026-09-28 09:35:17LG에너지솔루션5m2026-09-28 09:25:00raw361,500원364,500원361,250원364,000원13,100
stock-5m2026-09-28 09:25:002026-09-28 09:35:17현대모비스5m2026-09-28 09:25:00raw375,000원377,000원373,500원376,500원6,897
stock-5m2026-09-28 09:25:002026-09-28 09:35:17SK이노베이션5m2026-09-28 09:25:00raw158,200원159,600원158,000원159,400원52,191
stock-5m2026-09-28 09:25:002026-09-28 09:35:17삼성물산5m2026-09-28 09:25:00raw360,000원360,000원358,000원359,000원4,932
stock-5m2026-09-28 09:25:002026-09-28 09:35:17SK5m2026-09-28 09:25:00raw604,000원606,000원600,000원601,000원2,425
stock-5m2026-09-28 09:25:002026-09-28 09:35:17한국전력공사5m2026-09-28 09:25:00raw30,750원30,800원30,700원30,750원17,855
stock-5m2026-09-28 09:25:002026-09-28 09:35:17케이티5m2026-09-28 09:25:00raw53,000원53,100원52,900원53,000원6,998
stock-5m2026-09-28 09:25:002026-09-28 09:35:17SK텔레콤5m2026-09-28 09:25:00raw89,100원89,300원88,900원89,000원10,098
stock-5m2026-09-28 09:30:002026-09-28 09:40:18삼성전자5m2026-09-28 09:30:00raw282,000원282,000원279,500원280,000원370,920
stock-5m2026-09-28 09:30:002026-09-28 09:40:18SK하이닉스5m2026-09-28 09:30:00raw1,822,000원1,823,000원1,812,000원1,812,000원45,802
stock-5m2026-09-28 09:30:002026-09-28 09:40:18현대자동차5m2026-09-28 09:30:00raw355,500원357,000원355,500원357,000원6,765
stock-5m2026-09-28 09:30:002026-09-28 09:40:18LG전자5m2026-09-28 09:30:00raw218,000원219,000원216,500원217,500원20,063
stock-5m2026-09-28 09:30:002026-09-28 09:40:18NAVER5m2026-09-28 09:30:00raw199,200원199,500원198,800원199,200원19,369
stock-5m2026-09-28 09:30:002026-09-28 09:40:18카카오5m2026-09-28 09:30:00raw34,050원34,100원34,000원34,000원10,764
stock-5m2026-09-28 09:30:002026-09-28 09:40:18LG화학5m2026-09-28 09:30:00raw258,750원261,000원258,000원259,500원6,762
stock-5m2026-09-28 09:30:002026-09-28 09:40:18셀트리온5m2026-09-28 09:30:00raw179,900원180,400원179,100원179,100원9,245
stock-5m2026-09-28 09:30:002026-09-28 09:40:18POSCO홀딩스5m2026-09-28 09:30:00raw313,500원315,000원313,500원314,000원3,600
stock-5m2026-09-28 09:30:002026-09-28 09:40:18기아5m2026-09-28 09:30:00raw116,200원116,700원116,100원116,700원28,305
stock-5m2026-09-28 09:30:002026-09-28 09:40:18KB금융5m2026-09-28 09:30:00raw173,700원173,700원172,800원173,000원11,454
stock-5m2026-09-28 09:30:002026-09-28 09:40:18신한지주5m2026-09-28 09:30:00raw109,800원109,800원109,300원109,500원9,425
stock-5m2026-09-28 09:30:002026-09-28 09:40:18삼성바이오로직스5m2026-09-28 09:30:00raw1,389,000원1,393,000원1,382,000원1,385,000원797
stock-5m2026-09-28 09:30:002026-09-28 09:40:18LG에너지솔루션5m2026-09-28 09:30:00raw364,000원366,500원364,000원365,250원9,394
stock-5m2026-09-28 09:30:002026-09-28 09:40:18현대모비스5m2026-09-28 09:30:00raw376,500원378,000원376,500원377,500원6,963
stock-5m2026-09-28 09:30:002026-09-28 09:40:18SK이노베이션5m2026-09-28 09:30:00raw159,500원161,200원159,500원160,300원112,305
stock-5m2026-09-28 09:30:002026-09-28 09:40:18삼성물산5m2026-09-28 09:30:00raw358,500원359,000원356,000원356,500원6,094
stock-5m2026-09-28 09:30:002026-09-28 09:40:18SK5m2026-09-28 09:30:00raw601,000원602,000원595,000원595,000원3,396
stock-5m2026-09-28 09:30:002026-09-28 09:40:18LG5m2026-09-28 09:30:00raw113,800원114,100원113,200원113,400원4,634
stock-5m2026-09-28 09:30:002026-09-28 09:40:18한국전력공사5m2026-09-28 09:30:00raw30,700원30,750원30,650원30,700원17,542
stock-5m2026-09-28 09:30:002026-09-28 09:40:18케이티5m2026-09-28 09:30:00raw53,000원53,100원52,900원53,100원6,303
stock-5m2026-09-28 09:30:002026-09-28 09:40:18SK텔레콤5m2026-09-28 09:30:00raw88,900원89,000원88,600원88,800원10,300
stock-5m2026-09-28 09:30:002026-09-28 09:45:17삼성SDI5m2026-09-28 09:30:00raw538,000원540,000원537,000원538,000원14,643
stock-5m2026-09-28 09:35:002026-09-28 09:45:17한국전력공사5m2026-09-28 09:35:00raw30,700원30,850원30,650원30,700원44,460
stock-5m2026-09-28 09:35:002026-09-28 09:45:17삼성전자5m2026-09-28 09:35:00raw279,500원280,000원279,000원279,000원285,282
stock-5m2026-09-28 09:35:002026-09-28 09:45:17SK하이닉스5m2026-09-28 09:35:00raw1,813,000원1,816,000원1,811,000원1,812,000원47,344
stock-5m2026-09-28 09:35:002026-09-28 09:45:17현대자동차5m2026-09-28 09:35:00raw356,500원358,000원356,000원358,000원8,681
stock-5m2026-09-28 09:35:002026-09-28 09:45:17LG전자5m2026-09-28 09:35:00raw218,000원218,000원216,500원216,500원8,456
stock-5m2026-09-28 09:35:002026-09-28 09:45:17카카오5m2026-09-28 09:35:00raw34,050원34,050원33,950원34,025원12,754
71,146건 중 63,101–63,150← 이전1263 / 1423 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬