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 10:05:002026-09-28 10:15:17한국전력공사5m2026-09-28 10:05:00raw30,800원30,800원30,700원30,800원8,331
stock-5m2026-09-28 10:05:002026-09-28 10:15:17케이티5m2026-09-28 10:05:00raw53,050원53,200원52,900원53,200원7,000
stock-5m2026-09-28 10:05:002026-09-28 10:15:17SK텔레콤5m2026-09-28 10:05:00raw88,400원88,400원88,100원88,200원5,969
stock-5m2026-09-28 10:05:002026-09-28 10:20:17셀트리온5m2026-09-28 10:05:00raw180,000원180,700원179,900원180,200원10,062
stock-5m2026-09-28 10:05:002026-09-28 10:20:17삼성물산5m2026-09-28 10:05:00raw354,000원354,000원352,500원353,500원6,073
stock-5m2026-09-28 10:10:002026-09-28 10:20:17삼성SDI5m2026-09-28 10:10:00raw536,500원537,000원533,000원533,500원4,308
stock-5m2026-09-28 10:10:002026-09-28 10:20:17LG화학5m2026-09-28 10:10:00raw262,000원262,500원261,500원261,500원2,108
stock-5m2026-09-28 10:10:002026-09-28 10:20:17LG전자5m2026-09-28 10:10:00raw215,750원216,000원215,000원215,500원5,360
stock-5m2026-09-28 10:10:002026-09-28 10:20:17셀트리온5m2026-09-28 10:10:00raw180,200원180,400원179,750원179,750원3,130
stock-5m2026-09-28 10:10:002026-09-28 10:20:17POSCO홀딩스5m2026-09-28 10:10:00raw317,000원318,000원316,500원317,500원2,719
stock-5m2026-09-28 10:10:002026-09-28 10:20:17기아5m2026-09-28 10:10:00raw116,700원116,900원116,500원116,700원11,538
stock-5m2026-09-28 10:10:002026-09-28 10:20:17신한지주5m2026-09-28 10:10:00raw110,800원111,100원110,700원111,100원18,421
stock-5m2026-09-28 10:10:002026-09-28 10:20:17삼성바이오로직스5m2026-09-28 10:10:00raw1,390,000원1,391,000원1,387,000원1,387,000원537
stock-5m2026-09-28 10:10:002026-09-28 10:20:17LG에너지솔루션5m2026-09-28 10:10:00raw366,000원367,000원365,000원365,500원7,545
stock-5m2026-09-28 10:10:002026-09-28 10:25:18KB금융5m2026-09-28 10:10:00raw174,200원174,400원174,100원174,200원11,280
stock-5m2026-09-28 10:10:002026-09-28 10:20:17현대모비스5m2026-09-28 10:10:00raw376,000원377,000원375,500원376,000원1,740
stock-5m2026-09-28 10:10:002026-09-28 10:20:17SK이노베이션5m2026-09-28 10:10:00raw158,600원158,800원158,100원158,200원13,844
stock-5m2026-09-28 10:10:002026-09-28 10:20:17NAVER5m2026-09-28 10:10:00raw200,500원200,500원199,800원199,900원5,708
stock-5m2026-09-28 10:10:002026-09-28 10:20:17삼성물산5m2026-09-28 10:10:00raw353,500원354,000원353,000원353,500원3,225
stock-5m2026-09-28 10:10:002026-09-28 10:20:17SK5m2026-09-28 10:10:00raw586,000원586,000원583,000원583,000원1,897
stock-5m2026-09-28 10:10:002026-09-28 10:20:17LG5m2026-09-28 10:10:00raw113,900원114,500원113,900원114,200원1,150
stock-5m2026-09-28 10:10:002026-09-28 10:20:17한국전력공사5m2026-09-28 10:10:00raw30,775원30,800원30,700원30,750원9,461
stock-5m2026-09-28 10:10:002026-09-28 10:20:17현대자동차5m2026-09-28 10:10:00raw357,000원357,000원355,500원356,500원2,952
stock-5m2026-09-28 10:10:002026-09-28 10:20:17케이티5m2026-09-28 10:10:00raw53,200원53,200원53,100원53,100원4,495
stock-5m2026-09-28 10:10:002026-09-28 10:20:17SK텔레콤5m2026-09-28 10:10:00raw88,200원88,200원88,000원88,100원3,056
stock-5m2026-09-28 10:10:002026-09-28 10:20:17카카오5m2026-09-28 10:10:00raw34,500원34,500원34,350원34,350원17,777
stock-5m2026-09-28 10:10:002026-09-28 10:20:17삼성전자5m2026-09-28 10:10:00raw276,250원276,250원275,000원275,250원316,965
stock-5m2026-09-28 10:10:002026-09-28 10:20:17SK하이닉스5m2026-09-28 10:10:00raw1,791,000원1,793,500원1,785,000원1,786,000원41,853
stock-5m2026-09-28 10:15:002026-09-28 10:25:18SK5m2026-09-28 10:15:00raw583,000원583,000원578,000원578,000원3,492
stock-5m2026-09-28 10:15:002026-09-28 10:30:19한국전력공사5m2026-09-28 10:15:00raw30,750원30,750원30,650원30,700원14,981
stock-5m2026-09-28 10:15:002026-09-28 10:30:18기아5m2026-09-28 10:15:00raw116,800원116,800원116,500원116,700원13,166
stock-5m2026-09-28 10:15:002026-09-28 10:25:17삼성전자5m2026-09-28 10:15:00raw275,250원275,250원274,000원274,500원364,616
stock-5m2026-09-28 10:15:002026-09-28 10:25:17SK하이닉스5m2026-09-28 10:15:00raw1,786,000원1,786,000원1,776,000원1,776,000원65,051
stock-5m2026-09-28 10:15:002026-09-28 10:25:17현대자동차5m2026-09-28 10:15:00raw356,000원356,500원355,500원355,500원2,958
stock-5m2026-09-28 10:15:002026-09-28 10:25:17LG전자5m2026-09-28 10:15:00raw215,500원215,500원214,500원214,500원12,716
stock-5m2026-09-28 10:15:002026-09-28 10:25:17NAVER5m2026-09-28 10:15:00raw199,900원199,900원199,000원199,000원5,927
stock-5m2026-09-28 10:15:002026-09-28 10:25:17카카오5m2026-09-28 10:15:00raw34,300원34,350원34,250원34,300원16,024
stock-5m2026-09-28 10:15:002026-09-28 10:25:17삼성SDI5m2026-09-28 10:15:00raw533,000원534,000원530,000원530,000원4,474
stock-5m2026-09-28 10:15:002026-09-28 10:25:17LG화학5m2026-09-28 10:15:00raw262,000원262,000원260,000원260,500원1,165
stock-5m2026-09-28 10:15:002026-09-28 10:25:17셀트리온5m2026-09-28 10:15:00raw179,750원179,800원179,200원179,300원2,410
stock-5m2026-09-28 10:15:002026-09-28 10:25:17POSCO홀딩스5m2026-09-28 10:15:00raw317,000원317,000원316,000원316,500원3,128
stock-5m2026-09-28 10:15:002026-09-28 10:25:18KB금융5m2026-09-28 10:15:00raw174,200원174,400원174,000원174,000원10,001
stock-5m2026-09-28 10:15:002026-09-28 10:25:18신한지주5m2026-09-28 10:15:00raw111,100원111,100원110,800원110,900원10,413
stock-5m2026-09-28 10:15:002026-09-28 10:25:18삼성바이오로직스5m2026-09-28 10:15:00raw1,387,000원1,387,500원1,385,000원1,385,000원576
stock-5m2026-09-28 10:15:002026-09-28 10:25:18LG에너지솔루션5m2026-09-28 10:15:00raw365,000원366,000원363,000원363,500원6,723
stock-5m2026-09-28 10:15:002026-09-28 10:25:18현대모비스5m2026-09-28 10:15:00raw376,000원377,000원375,500원375,500원1,474
stock-5m2026-09-28 10:15:002026-09-28 10:25:18SK이노베이션5m2026-09-28 10:15:00raw158,100원158,400원157,400원158,100원18,414
stock-5m2026-09-28 10:15:002026-09-28 10:25:18삼성물산5m2026-09-28 10:15:00raw353,000원354,000원352,500원353,000원3,587
stock-5m2026-09-28 10:15:002026-09-28 10:25:18LG5m2026-09-28 10:15:00raw114,100원114,200원113,500원113,500원3,006
stock-5m2026-09-28 10:15:002026-09-28 10:25:18케이티5m2026-09-28 10:15:00raw53,200원53,200원53,000원53,100원1,257
71,376건 중 63,301–63,350← 이전1267 / 1428 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬