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 11:25:002026-09-28 11:35:17카카오5m2026-09-28 11:25:00raw34,300원34,350원34,250원34,300원4,455
stock-5m2026-09-28 11:25:002026-09-28 11:35:17삼성SDI5m2026-09-28 11:25:00raw529,500원531,000원529,000원530,000원1,422
stock-5m2026-09-28 11:25:002026-09-28 11:35:17셀트리온5m2026-09-28 11:25:00raw178,500원178,900원178,400원178,500원1,812
stock-5m2026-09-28 11:25:002026-09-28 11:35:17POSCO홀딩스5m2026-09-28 11:25:00raw314,500원315,000원314,000원314,500원991
stock-5m2026-09-28 11:25:002026-09-28 11:35:17기아5m2026-09-28 11:25:00raw116,300원116,700원116,300원116,500원26,648
stock-5m2026-09-28 11:25:002026-09-28 11:35:17KB금융5m2026-09-28 11:25:00raw174,000원174,500원174,000원174,100원8,826
stock-5m2026-09-28 11:25:002026-09-28 11:35:17신한지주5m2026-09-28 11:25:00raw111,400원111,600원111,400원111,500원7,521
stock-5m2026-09-28 11:25:002026-09-28 11:35:17삼성바이오로직스5m2026-09-28 11:25:00raw1,391,000원1,393,000원1,391,000원1,392,000원457
stock-5m2026-09-28 11:25:002026-09-28 11:35:17LG전자5m2026-09-28 11:25:00raw216,500원216,500원216,000원216,000원1,948
stock-5m2026-09-28 11:25:002026-09-28 11:35:17현대자동차5m2026-09-28 11:25:00raw354,500원355,000원354,500원355,000원2,340
stock-5m2026-09-28 11:25:002026-09-28 11:40:17삼성물산5m2026-09-28 11:25:00raw345,500원346,500원345,500원346,500원3,632
stock-5m2026-09-28 11:25:002026-09-28 11:35:17현대모비스5m2026-09-28 11:25:00raw374,000원375,000원373,500원374,000원939
stock-5m2026-09-28 11:25:002026-09-28 11:35:17SK5m2026-09-28 11:25:00raw572,000원576,000원571,000원574,000원1,701
stock-5m2026-09-28 11:25:002026-09-28 11:35:17LG5m2026-09-28 11:25:00raw113,100원113,500원113,100원113,400원2,074
stock-5m2026-09-28 11:25:002026-09-28 11:35:17한국전력공사5m2026-09-28 11:25:00raw30,650원30,700원30,650원30,650원6,367
stock-5m2026-09-28 11:25:002026-09-28 11:35:17케이티5m2026-09-28 11:25:00raw52,900원52,900원52,800원52,800원580
stock-5m2026-09-28 11:25:002026-09-28 11:35:17SK텔레콤5m2026-09-28 11:25:00raw87,500원87,700원87,500원87,700원3,066
stock-5m2026-09-28 11:25:002026-09-28 11:40:17LG화학5m2026-09-28 11:25:00raw259,000원259,500원258,500원259,500원967
stock-5m2026-09-28 11:25:002026-09-28 11:40:17SK이노베이션5m2026-09-28 11:25:00raw156,600원157,000원156,600원156,800원4,448
stock-5m2026-09-28 11:25:002026-09-28 11:40:17LG에너지솔루션5m2026-09-28 11:25:00raw358,500원359,000원358,500원359,000원977
stock-5m2026-09-28 11:25:002026-09-28 11:35:17SK하이닉스5m2026-09-28 11:25:00raw1,771,000원1,775,500원1,770,000원1,774,000원31,291
stock-5m2026-09-28 11:25:002026-09-28 11:35:17삼성전자5m2026-09-28 11:25:00raw273,500원273,500원273,000원273,500원107,894
stock-5m2026-09-28 11:25:002026-09-28 11:35:17NAVER5m2026-09-28 11:25:00raw198,400원198,800원198,300원198,400원3,567
stock-5m2026-09-28 11:30:002026-09-28 11:40:17기아5m2026-09-28 11:30:00raw116,400원117,000원116,300원116,800원19,300
stock-5m2026-09-28 11:30:002026-09-28 11:45:18POSCO홀딩스5m2026-09-28 11:30:00raw314,500원315,500원314,000원315,500원1,039
stock-5m2026-09-28 11:30:002026-09-28 11:45:17NAVER5m2026-09-28 11:30:00raw198,500원198,600원198,100원198,200원3,697
stock-5m2026-09-28 11:30:002026-09-28 11:40:17SK텔레콤5m2026-09-28 11:30:00raw87,700원87,700원87,500원87,600원3,154
stock-5m2026-09-28 11:30:002026-09-28 11:40:17케이티5m2026-09-28 11:30:00raw52,900원52,900원52,700원52,700원9,020
stock-5m2026-09-28 11:30:002026-09-28 11:40:17한국전력공사5m2026-09-28 11:30:00raw30,700원30,750원30,650원30,700원8,282
stock-5m2026-09-28 11:30:002026-09-28 11:40:17LG5m2026-09-28 11:30:00raw113,400원113,500원113,000원113,400원1,635
stock-5m2026-09-28 11:30:002026-09-28 11:40:17SK5m2026-09-28 11:30:00raw575,000원575,000원573,000원573,000원1,310
stock-5m2026-09-28 11:30:002026-09-28 11:40:17삼성물산5m2026-09-28 11:30:00raw346,000원346,000원345,500원346,000원1,661
stock-5m2026-09-28 11:30:002026-09-28 11:40:17SK이노베이션5m2026-09-28 11:30:00raw156,900원156,900원156,100원156,400원7,363
stock-5m2026-09-28 11:30:002026-09-28 11:40:17삼성전자5m2026-09-28 11:30:00raw273,250원273,500원272,500원272,500원147,653
stock-5m2026-09-28 11:30:002026-09-28 11:40:17SK하이닉스5m2026-09-28 11:30:00raw1,773,000원1,778,000원1,771,000원1,776,000원31,045
stock-5m2026-09-28 11:30:002026-09-28 11:40:17현대자동차5m2026-09-28 11:30:00raw354,500원356,000원354,500원354,500원14,331
stock-5m2026-09-28 11:30:002026-09-28 11:40:17LG전자5m2026-09-28 11:30:00raw216,250원216,500원215,500원215,500원8,198
stock-5m2026-09-28 11:30:002026-09-28 11:40:17현대모비스5m2026-09-28 11:30:00raw374,500원375,500원373,000원375,000원2,403
stock-5m2026-09-28 11:30:002026-09-28 11:40:17카카오5m2026-09-28 11:30:00raw34,300원34,350원34,250원34,300원8,940
stock-5m2026-09-28 11:30:002026-09-28 11:40:17삼성SDI5m2026-09-28 11:30:00raw530,500원532,000원529,000원532,000원2,409
stock-5m2026-09-28 11:30:002026-09-28 11:40:17LG화학5m2026-09-28 11:30:00raw259,000원260,000원258,500원260,000원1,886
stock-5m2026-09-28 11:30:002026-09-28 11:40:17셀트리온5m2026-09-28 11:30:00raw178,500원178,500원178,200원178,400원1,614
stock-5m2026-09-28 11:30:002026-09-28 11:40:17KB금융5m2026-09-28 11:30:00raw174,200원174,500원174,000원174,200원7,878
stock-5m2026-09-28 11:30:002026-09-28 11:40:17신한지주5m2026-09-28 11:30:00raw111,500원111,500원111,300원111,500원8,724
stock-5m2026-09-28 11:30:002026-09-28 11:40:17삼성바이오로직스5m2026-09-28 11:30:00raw1,392,000원1,392,000원1,389,000원1,391,000원395
stock-5m2026-09-28 11:30:002026-09-28 11:40:17LG에너지솔루션5m2026-09-28 11:30:00raw359,000원360,000원358,000원359,750원1,264
stock-5m2026-09-28 11:35:002026-09-28 11:45:18KB금융5m2026-09-28 11:35:00raw174,200원174,300원174,100원174,300원4,081
stock-5m2026-09-28 11:35:002026-09-28 11:45:18케이티5m2026-09-28 11:35:00raw52,800원52,900원52,700원52,900원1,512
stock-5m2026-09-28 11:35:002026-09-28 11:45:18한국전력공사5m2026-09-28 11:35:00raw30,700원30,750원30,700원30,750원5,085
stock-5m2026-09-28 11:35:002026-09-28 11:45:18SK5m2026-09-28 11:35:00raw573,000원574,000원573,000원573,000원445
71,810건 중 63,651–63,700← 이전1274 / 1437 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬