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 14:05:002026-09-28 14:15:17삼성물산5m2026-09-28 14:05:00raw346,000원346,500원345,250원346,000원3,513
stock-5m2026-09-28 14:05:002026-09-28 14:15:17SK이노베이션5m2026-09-28 14:05:00raw158,500원158,700원158,400원158,500원8,849
stock-5m2026-09-28 14:05:002026-09-28 14:15:17현대모비스5m2026-09-28 14:05:00raw375,500원376,000원375,000원375,500원549
stock-5m2026-09-28 14:05:002026-09-28 14:15:17LG에너지솔루션5m2026-09-28 14:05:00raw363,500원364,000원363,000원363,500원1,624
stock-5m2026-09-28 14:05:002026-09-28 14:15:17삼성바이오로직스5m2026-09-28 14:05:00raw1,403,000원1,405,000원1,397,000원1,397,000원901
stock-5m2026-09-28 14:05:002026-09-28 14:15:17신한지주5m2026-09-28 14:05:00raw111,200원111,300원111,100원111,100원5,885
stock-5m2026-09-28 14:05:002026-09-28 14:15:17KB금융5m2026-09-28 14:05:00raw174,300원174,400원174,000원174,000원7,368
stock-5m2026-09-28 14:05:002026-09-28 14:15:17기아5m2026-09-28 14:05:00raw117,800원117,900원117,500원117,700원6,375
stock-5m2026-09-28 14:05:002026-09-28 14:15:17POSCO홀딩스5m2026-09-28 14:05:00raw316,000원316,500원316,000원316,000원199
stock-5m2026-09-28 14:10:002026-09-28 14:20:18한국전력공사5m2026-09-28 14:10:00raw30,850원30,850원30,750원30,800원6,749
stock-5m2026-09-28 14:10:002026-09-28 14:20:18삼성바이오로직스5m2026-09-28 14:10:00raw1,397,000원1,397,000원1,396,000원1,397,000원117
stock-5m2026-09-28 14:10:002026-09-28 14:20:18신한지주5m2026-09-28 14:10:00raw111,200원111,200원111,000원111,000원12,002
stock-5m2026-09-28 14:10:002026-09-28 14:25:19LG에너지솔루션5m2026-09-28 14:10:00raw364,000원364,000원362,500원363,500원1,915
stock-5m2026-09-28 14:10:002026-09-28 14:20:18LG전자5m2026-09-28 14:10:00raw216,000원216,000원215,000원215,500원3,308
stock-5m2026-09-28 14:10:002026-09-28 14:20:18NAVER5m2026-09-28 14:10:00raw197,900원197,900원197,700원197,700원5,601
stock-5m2026-09-28 14:10:002026-09-28 14:25:19LG5m2026-09-28 14:10:00raw114,100원114,100원113,800원113,800원3,384
stock-5m2026-09-28 14:10:002026-09-28 14:20:18케이티5m2026-09-28 14:10:00raw52,800원52,900원52,700원52,700원875
stock-5m2026-09-28 14:10:002026-09-28 14:20:18삼성SDI5m2026-09-28 14:10:00raw534,000원534,000원531,000원532,500원2,300
stock-5m2026-09-28 14:10:002026-09-28 14:20:18카카오5m2026-09-28 14:10:00raw34,200원34,200원34,150원34,150원1,444
stock-5m2026-09-28 14:10:002026-09-28 14:20:18기아5m2026-09-28 14:10:00raw117,600원117,700원117,200원117,400원7,941
stock-5m2026-09-28 14:10:002026-09-28 14:20:18KB금융5m2026-09-28 14:10:00raw174,100원174,300원174,000원174,300원8,612
stock-5m2026-09-28 14:10:002026-09-28 14:20:18삼성물산5m2026-09-28 14:10:00raw346,000원346,500원345,500원345,750원3,471
stock-5m2026-09-28 14:10:002026-09-28 14:20:18POSCO홀딩스5m2026-09-28 14:10:00raw316,500원316,500원315,500원316,000원750
stock-5m2026-09-28 14:10:002026-09-28 14:20:18셀트리온5m2026-09-28 14:10:00raw178,300원178,500원178,200원178,300원1,372
stock-5m2026-09-28 14:10:002026-09-28 14:20:18SK5m2026-09-28 14:10:00raw581,000원581,000원579,000원579,000원1,282
stock-5m2026-09-28 14:10:002026-09-28 14:20:18SK텔레콤5m2026-09-28 14:10:00raw88,000원88,000원87,900원87,900원1,677
stock-5m2026-09-28 14:10:002026-09-28 14:20:18SK이노베이션5m2026-09-28 14:10:00raw158,400원158,600원158,200원158,300원8,183
stock-5m2026-09-28 14:10:002026-09-28 14:20:18LG화학5m2026-09-28 14:10:00raw263,000원263,000원262,000원262,500원1,669
stock-5m2026-09-28 14:10:002026-09-28 14:20:18현대모비스5m2026-09-28 14:10:00raw375,500원375,500원374,500원374,500원720
stock-5m2026-09-28 14:10:002026-09-28 14:20:18삼성전자5m2026-09-28 14:10:00raw273,500원274,000원273,000원273,000원119,912
stock-5m2026-09-28 14:10:002026-09-28 14:20:18SK하이닉스5m2026-09-28 14:10:00raw1,788,000원1,788,000원1,781,000원1,783,000원25,806
stock-5m2026-09-28 14:10:002026-09-28 14:20:18현대자동차5m2026-09-28 14:10:00raw356,500원356,500원355,000원355,250원4,642
stock-5m2026-09-28 14:15:002026-09-28 14:25:19신한지주5m2026-09-28 14:15:00raw111,100원111,300원111,000원111,100원13,501
stock-5m2026-09-28 14:15:002026-09-28 14:25:19삼성바이오로직스5m2026-09-28 14:15:00raw1,396,000원1,397,000원1,392,000원1,396,000원864
stock-5m2026-09-28 14:15:002026-09-28 14:25:19LG에너지솔루션5m2026-09-28 14:15:00raw363,000원363,500원362,500원363,000원1,863
stock-5m2026-09-28 14:15:002026-09-28 14:25:19현대모비스5m2026-09-28 14:15:00raw374,500원375,000원373,500원374,000원1,893
stock-5m2026-09-28 14:15:002026-09-28 14:25:19SK이노베이션5m2026-09-28 14:15:00raw158,300원158,400원157,700원157,800원7,998
stock-5m2026-09-28 14:15:002026-09-28 14:25:19삼성물산5m2026-09-28 14:15:00raw345,500원346,500원345,000원345,500원4,680
stock-5m2026-09-28 14:15:002026-09-28 14:25:19SK5m2026-09-28 14:15:00raw579,000원580,000원577,000원577,000원1,259
stock-5m2026-09-28 14:15:002026-09-28 14:25:19NAVER5m2026-09-28 14:15:00raw197,700원197,800원197,500원197,500원6,285
stock-5m2026-09-28 14:15:002026-09-28 14:25:19LG전자5m2026-09-28 14:15:00raw215,500원216,000원215,000원215,000원4,122
stock-5m2026-09-28 14:15:002026-09-28 14:25:19현대자동차5m2026-09-28 14:15:00raw355,250원356,500원355,000원355,500원12,597
stock-5m2026-09-28 14:15:002026-09-28 14:25:19SK하이닉스5m2026-09-28 14:15:00raw1,784,000원1,785,000원1,777,000원1,778,000원34,007
stock-5m2026-09-28 14:15:002026-09-28 14:25:19삼성전자5m2026-09-28 14:15:00raw273,250원273,500원272,500원272,750원154,857
stock-5m2026-09-28 14:15:002026-09-28 14:25:19LG5m2026-09-28 14:15:00raw113,800원113,900원113,500원113,600원2,638
stock-5m2026-09-28 14:15:002026-09-28 14:25:19한국전력공사5m2026-09-28 14:15:00raw30,750원30,800원30,700원30,750원9,619
stock-5m2026-09-28 14:15:002026-09-28 14:25:19케이티5m2026-09-28 14:15:00raw52,800원52,800원52,700원52,700원1,276
stock-5m2026-09-28 14:15:002026-09-28 14:25:19SK텔레콤5m2026-09-28 14:15:00raw87,900원88,000원87,800원87,850원3,905
stock-5m2026-09-28 14:15:002026-09-28 14:25:19삼성SDI5m2026-09-28 14:15:00raw532,000원533,000원531,000원532,000원1,451
stock-5m2026-09-28 14:15:002026-09-28 14:25:19카카오5m2026-09-28 14:15:00raw34,150원34,200원34,100원34,100원10,909
72,135건 중 64,401–64,450← 이전1289 / 1443 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬