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 10:40:002026-09-28 10:50:27삼성물산5m2026-09-28 10:40:00raw351,250원351,500원350,000원350,250원5,823
stock-5m2026-09-28 10:40:002026-09-28 10:50:27SK이노베이션5m2026-09-28 10:40:00raw158,200원158,300원157,600원157,700원9,254
stock-5m2026-09-28 10:40:002026-09-28 10:50:27LG에너지솔루션5m2026-09-28 10:40:00raw363,000원363,000원360,000원360,500원2,438
stock-5m2026-09-28 10:40:002026-09-28 10:50:27삼성바이오로직스5m2026-09-28 10:40:00raw1,386,000원1,386,000원1,381,000원1,381,000원542
stock-5m2026-09-28 10:40:002026-09-28 10:50:27신한지주5m2026-09-28 10:40:00raw111,300원111,300원111,000원111,000원7,075
stock-5m2026-09-28 10:40:002026-09-28 10:50:27KB금융5m2026-09-28 10:40:00raw174,300원174,300원173,900원174,100원7,524
stock-5m2026-09-28 10:40:002026-09-28 10:50:27기아5m2026-09-28 10:40:00raw116,700원116,700원116,400원116,400원8,133
stock-5m2026-09-28 10:40:002026-09-28 10:50:27POSCO홀딩스5m2026-09-28 10:40:00raw316,500원317,000원316,000원316,000원2,125
stock-5m2026-09-28 10:40:002026-09-28 10:50:27셀트리온5m2026-09-28 10:40:00raw179,200원179,300원178,600원178,600원2,857
stock-5m2026-09-28 10:40:002026-09-28 10:50:27LG화학5m2026-09-28 10:40:00raw260,500원260,500원258,500원258,500원1,460
stock-5m2026-09-28 10:40:002026-09-28 10:50:27삼성SDI5m2026-09-28 10:40:00raw533,000원533,000원530,000원531,000원2,026
stock-5m2026-09-28 10:40:002026-09-28 10:50:27카카오5m2026-09-28 10:40:00raw34,350원34,400원34,150원34,200원8,887
stock-5m2026-09-28 10:40:002026-09-28 10:50:27NAVER5m2026-09-28 10:40:00raw199,200원199,200원198,600원198,600원5,029
stock-5m2026-09-28 10:40:002026-09-28 10:50:27LG전자5m2026-09-28 10:40:00raw216,500원216,500원215,500원216,000원6,440
stock-5m2026-09-28 10:40:002026-09-28 10:50:27현대자동차5m2026-09-28 10:40:00raw356,750원357,000원356,000원356,000원2,890
stock-5m2026-09-28 10:40:002026-09-28 10:50:27SK하이닉스5m2026-09-28 10:40:00raw1,785,000원1,786,000원1,778,000원1,779,000원46,318
stock-5m2026-09-28 10:45:002026-09-28 10:55:17KB금융5m2026-09-28 10:45:00raw174,100원174,100원173,300원173,400원15,556
stock-5m2026-09-28 10:45:002026-09-28 10:55:17신한지주5m2026-09-28 10:45:00raw111,100원111,100원110,800원110,800원9,982
stock-5m2026-09-28 10:45:002026-09-28 10:55:17LG에너지솔루션5m2026-09-28 10:45:00raw360,000원360,500원358,500원359,500원3,266
stock-5m2026-09-28 10:45:002026-09-28 10:55:17현대모비스5m2026-09-28 10:45:00raw375,500원375,500원374,000원374,000원4,371
stock-5m2026-09-28 10:45:002026-09-28 10:55:17SK이노베이션5m2026-09-28 10:45:00raw157,600원157,700원157,400원157,400원8,336
stock-5m2026-09-28 10:45:002026-09-28 10:55:17삼성물산5m2026-09-28 10:45:00raw350,000원350,000원347,500원348,000원11,096
stock-5m2026-09-28 10:45:002026-09-28 10:55:17NAVER5m2026-09-28 10:45:00raw198,600원198,600원198,300원198,300원4,550
stock-5m2026-09-28 10:45:002026-09-28 10:55:17카카오5m2026-09-28 10:45:00raw34,200원34,250원34,100원34,150원10,952
stock-5m2026-09-28 10:45:002026-09-28 10:55:17삼성SDI5m2026-09-28 10:45:00raw530,000원532,000원528,000원530,000원3,547
stock-5m2026-09-28 10:45:002026-09-28 10:55:17LG5m2026-09-28 10:45:00raw113,600원113,600원112,800원112,800원4,653
stock-5m2026-09-28 10:45:002026-09-28 10:55:17삼성전자5m2026-09-28 10:45:00raw275,250원275,500원274,500원274,500원163,236
stock-5m2026-09-28 10:45:002026-09-28 10:55:17SK하이닉스5m2026-09-28 10:45:00raw1,779,000원1,781,000원1,775,000원1,777,000원43,494
stock-5m2026-09-28 10:45:002026-09-28 10:55:17한국전력공사5m2026-09-28 10:45:00raw30,700원30,700원30,550원30,600원16,810
stock-5m2026-09-28 10:45:002026-09-28 10:55:17케이티5m2026-09-28 10:45:00raw53,000원53,000원52,700원52,900원9,676
stock-5m2026-09-28 10:45:002026-09-28 10:55:17SK텔레콤5m2026-09-28 10:45:00raw87,700원87,900원87,600원87,700원4,696
stock-5m2026-09-28 10:45:002026-09-28 10:55:17LG전자5m2026-09-28 10:45:00raw216,000원216,000원214,500원215,000원12,196
stock-5m2026-09-28 10:45:002026-09-28 10:55:17LG화학5m2026-09-28 10:45:00raw258,500원259,500원258,000원258,000원2,038
stock-5m2026-09-28 10:45:002026-09-28 10:55:17셀트리온5m2026-09-28 10:45:00raw178,600원178,700원178,100원178,100원5,940
stock-5m2026-09-28 10:45:002026-09-28 10:55:17POSCO홀딩스5m2026-09-28 10:45:00raw316,000원316,000원314,500원315,000원2,448
stock-5m2026-09-28 10:45:002026-09-28 10:55:17현대자동차5m2026-09-28 10:45:00raw356,000원356,500원355,000원355,500원6,406
stock-5m2026-09-28 10:45:002026-09-28 11:00:22삼성바이오로직스5m2026-09-28 10:45:00raw1,381,000원1,384,000원1,378,000원1,382,000원799
stock-5m2026-09-28 10:45:002026-09-28 11:00:22SK5m2026-09-28 10:45:00raw580,000원580,000원577,000원578,000원2,835
stock-5m2026-09-28 10:45:002026-09-28 10:55:17기아5m2026-09-28 10:45:00raw116,500원116,500원116,000원116,200원15,565
stock-5m2026-09-28 10:50:002026-09-28 11:00:22SK5m2026-09-28 10:50:00raw579,000원579,000원576,000원576,000원2,076
stock-5m2026-09-28 10:50:002026-09-28 11:00:22삼성물산5m2026-09-28 10:50:00raw348,000원349,000원347,500원348,000원4,288
stock-5m2026-09-28 10:50:002026-09-28 11:00:22SK이노베이션5m2026-09-28 10:50:00raw157,400원157,500원156,600원156,700원10,129
stock-5m2026-09-28 10:50:002026-09-28 11:00:22삼성SDI5m2026-09-28 10:50:00raw529,000원530,000원529,000원529,000원1,111
stock-5m2026-09-28 10:50:002026-09-28 11:00:22LG화학5m2026-09-28 10:50:00raw258,500원258,500원257,500원258,000원666
stock-5m2026-09-28 10:50:002026-09-28 11:00:22셀트리온5m2026-09-28 10:50:00raw178,000원178,400원178,000원178,300원3,336
stock-5m2026-09-28 10:50:002026-09-28 11:00:22POSCO홀딩스5m2026-09-28 10:50:00raw315,500원315,500원314,500원314,500원827
stock-5m2026-09-28 10:50:002026-09-28 11:00:22기아5m2026-09-28 10:50:00raw116,300원116,500원116,000원116,200원15,096
stock-5m2026-09-28 10:50:002026-09-28 11:00:22KB금융5m2026-09-28 10:50:00raw173,300원174,000원173,300원174,000원9,651
stock-5m2026-09-28 10:50:002026-09-28 11:00:22신한지주5m2026-09-28 10:50:00raw110,800원111,100원110,700원111,100원15,542
stock-5m2026-09-28 10:50:002026-09-28 11:00:22삼성바이오로직스5m2026-09-28 10:50:00raw1,382,000원1,387,000원1,382,000원1,387,000원476
71,560건 중 63,451–63,500← 이전1270 / 1432 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬