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 10:50:002026-09-28 11:00:22LG에너지솔루션5m2026-09-28 10:50:00raw359,500원359,500원359,000원359,500원706
stock-5m2026-09-28 10:50:002026-09-28 11:00:22현대모비스5m2026-09-28 10:50:00raw375,000원376,000원374,500원374,500원2,394
stock-5m2026-09-28 10:50:002026-09-28 11:00:21삼성전자5m2026-09-28 10:50:00raw274,750원275,500원274,000원275,000원257,358
stock-5m2026-09-28 10:50:002026-09-28 11:00:21현대자동차5m2026-09-28 10:50:00raw355,000원356,000원355,000원355,500원4,221
stock-5m2026-09-28 10:50:002026-09-28 11:00:21LG전자5m2026-09-28 10:50:00raw215,000원216,000원214,500원215,000원4,737
stock-5m2026-09-28 10:50:002026-09-28 11:00:21NAVER5m2026-09-28 10:50:00raw198,350원199,200원198,200원199,100원8,203
stock-5m2026-09-28 10:50:002026-09-28 11:00:21SK하이닉스5m2026-09-28 10:50:00raw1,776,000원1,785,000원1,775,000원1,779,000원44,537
stock-5m2026-09-28 10:50:002026-09-28 11:00:21카카오5m2026-09-28 10:50:00raw34,100원34,350원34,100원34,350원17,561
stock-5m2026-09-28 10:50:002026-09-28 11:00:22SK텔레콤5m2026-09-28 10:50:00raw87,700원87,900원87,600원87,700원3,881
stock-5m2026-09-28 10:50:002026-09-28 11:00:22케이티5m2026-09-28 10:50:00raw52,800원52,900원52,800원52,900원550
stock-5m2026-09-28 10:50:002026-09-28 11:00:22한국전력공사5m2026-09-28 10:50:00raw30,600원30,650원30,550원30,600원10,684
stock-5m2026-09-28 10:50:002026-09-28 11:00:22LG5m2026-09-28 10:50:00raw112,800원113,400원112,800원113,100원1,921
stock-5m2026-09-28 10:55:002026-09-28 11:05:17신한지주5m2026-09-28 10:55:00raw111,100원111,200원110,800원110,800원6,676
stock-5m2026-09-28 10:55:002026-09-28 11:05:17KB금융5m2026-09-28 10:55:00raw173,900원174,200원173,800원173,800원8,736
stock-5m2026-09-28 10:55:002026-09-28 11:05:17기아5m2026-09-28 10:55:00raw116,300원116,500원116,200원116,300원11,370
stock-5m2026-09-28 10:55:002026-09-28 11:05:17POSCO홀딩스5m2026-09-28 10:55:00raw314,500원316,000원314,250원315,500원1,135
stock-5m2026-09-28 10:55:002026-09-28 11:05:17SK5m2026-09-28 10:55:00raw576,000원577,000원576,000원576,000원999
stock-5m2026-09-28 10:55:002026-09-28 11:05:17LG5m2026-09-28 10:55:00raw113,100원113,200원112,700원113,000원1,586
stock-5m2026-09-28 10:55:002026-09-28 11:05:17한국전력공사5m2026-09-28 10:55:00raw30,650원30,650원30,600원30,650원5,117
stock-5m2026-09-28 10:55:002026-09-28 11:05:17셀트리온5m2026-09-28 10:55:00raw178,200원178,900원178,100원178,700원3,818
stock-5m2026-09-28 10:55:002026-09-28 11:05:17LG화학5m2026-09-28 10:55:00raw257,500원259,500원257,500원259,000원1,652
stock-5m2026-09-28 10:55:002026-09-28 11:05:17삼성SDI5m2026-09-28 10:55:00raw529,000원530,000원528,000원530,000원1,551
stock-5m2026-09-28 10:55:002026-09-28 11:05:17카카오5m2026-09-28 10:55:00raw34,300원34,400원34,275원34,350원19,171
stock-5m2026-09-28 10:55:002026-09-28 11:05:17NAVER5m2026-09-28 10:55:00raw199,100원199,300원198,900원199,100원5,402
stock-5m2026-09-28 10:55:002026-09-28 11:05:17LG전자5m2026-09-28 10:55:00raw215,500원215,500원215,000원215,000원1,841
stock-5m2026-09-28 10:55:002026-09-28 11:05:17SK하이닉스5m2026-09-28 10:55:00raw1,780,000원1,783,000원1,777,000원1,779,000원35,596
stock-5m2026-09-28 10:55:002026-09-28 11:10:17삼성물산5m2026-09-28 10:55:00raw348,000원348,500원348,000원348,000원1,496
stock-5m2026-09-28 10:55:002026-09-28 11:05:17현대모비스5m2026-09-28 10:55:00raw375,000원375,000원374,000원374,500원3,149
stock-5m2026-09-28 10:55:002026-09-28 11:05:17SK이노베이션5m2026-09-28 10:55:00raw156,700원157,600원156,600원157,600원9,074
stock-5m2026-09-28 10:55:002026-09-28 11:05:17삼성전자5m2026-09-28 10:55:00raw274,500원275,000원274,500원274,750원100,042
stock-5m2026-09-28 10:55:002026-09-28 11:05:17케이티5m2026-09-28 10:55:00raw52,900원52,900원52,800원52,900원164
stock-5m2026-09-28 10:55:002026-09-28 11:05:17현대자동차5m2026-09-28 10:55:00raw356,000원356,500원355,000원355,500원5,265
stock-5m2026-09-28 10:55:002026-09-28 11:05:17SK텔레콤5m2026-09-28 10:55:00raw87,800원87,900원87,600원87,800원3,412
stock-5m2026-09-28 10:55:002026-09-28 11:05:17LG에너지솔루션5m2026-09-28 10:55:00raw359,500원360,000원359,000원359,500원1,765
stock-5m2026-09-28 10:55:002026-09-28 11:05:17삼성바이오로직스5m2026-09-28 10:55:00raw1,387,000원1,390,000원1,385,000원1,388,000원707
stock-5m2026-09-28 11:00:002026-09-28 11:10:17현대자동차5m2026-09-28 11:00:00raw356,000원356,000원354,500원355,250원3,848
stock-5m2026-09-28 11:00:002026-09-28 11:15:18LG에너지솔루션5m2026-09-28 11:00:00raw359,750원360,000원359,000원360,000원1,652
stock-5m2026-09-28 11:00:002026-09-28 11:15:18삼성바이오로직스5m2026-09-28 11:00:00raw1,388,000원1,389,000원1,387,000원1,387,000원316
stock-5m2026-09-28 11:00:002026-09-28 11:10:17SK텔레콤5m2026-09-28 11:00:00raw87,900원87,900원87,600원87,800원3,122
stock-5m2026-09-28 11:00:002026-09-28 11:10:17케이티5m2026-09-28 11:00:00raw52,900원52,900원52,800원52,900원592
stock-5m2026-09-28 11:00:002026-09-28 11:10:17한국전력공사5m2026-09-28 11:00:00raw30,600원30,650원30,550원30,600원13,034
stock-5m2026-09-28 11:00:002026-09-28 11:10:17LG5m2026-09-28 11:00:00raw113,000원113,500원113,000원113,000원2,384
stock-5m2026-09-28 11:00:002026-09-28 11:10:17SK5m2026-09-28 11:00:00raw576,000원577,000원574,000원575,000원2,744
stock-5m2026-09-28 11:00:002026-09-28 11:10:17삼성물산5m2026-09-28 11:00:00raw348,000원348,500원347,000원347,500원4,344
stock-5m2026-09-28 11:00:002026-09-28 11:10:17SK이노베이션5m2026-09-28 11:00:00raw157,500원157,700원157,000원157,500원5,786
stock-5m2026-09-28 11:00:002026-09-28 11:10:17현대모비스5m2026-09-28 11:00:00raw375,000원375,000원374,000원375,000원1,613
stock-5m2026-09-28 11:00:002026-09-28 11:10:17신한지주5m2026-09-28 11:00:00raw110,800원111,000원110,700원110,900원8,206
stock-5m2026-09-28 11:00:002026-09-28 11:10:17KB금융5m2026-09-28 11:00:00raw173,900원173,900원173,600원173,600원11,500
stock-5m2026-09-28 11:00:002026-09-28 11:10:17기아5m2026-09-28 11:00:00raw116,300원116,500원116,300원116,500원9,581
stock-5m2026-09-28 11:00:002026-09-28 11:10:17POSCO홀딩스5m2026-09-28 11:00:00raw316,000원316,000원314,000원315,000원1,666
71,629건 중 63,501–63,550← 이전1271 / 1433 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬