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 14:25:002026-09-28 14:35:17삼성전자5m2026-09-28 14:25:00raw272,750원273,000원272,500원273,000원107,284
stock-5m2026-09-28 14:30:002026-09-28 14:40:18POSCO홀딩스5m2026-09-28 14:30:00raw316,000원316,500원315,000원316,000원1,181
stock-5m2026-09-28 14:30:002026-09-28 14:45:18한국전력공사5m2026-09-28 14:30:00raw30,850원30,850원30,750원30,800원7,590
stock-5m2026-09-28 14:30:002026-09-28 14:40:18카카오5m2026-09-28 14:30:00raw34,200원34,200원34,100원34,100원3,409
stock-5m2026-09-28 14:30:002026-09-28 14:40:18LG에너지솔루션5m2026-09-28 14:30:00raw364,500원364,500원363,000원363,000원3,902
stock-5m2026-09-28 14:30:002026-09-28 14:40:18NAVER5m2026-09-28 14:30:00raw197,700원197,800원197,500원197,500원4,059
stock-5m2026-09-28 14:30:002026-09-28 14:40:17LG전자5m2026-09-28 14:30:00raw214,500원215,000원214,500원215,000원5,686
stock-5m2026-09-28 14:30:002026-09-28 14:40:18현대모비스5m2026-09-28 14:30:00raw375,000원375,500원374,500원374,500원1,381
stock-5m2026-09-28 14:30:002026-09-28 14:40:17현대자동차5m2026-09-28 14:30:00raw355,500원356,000원355,500원355,500원2,384
stock-5m2026-09-28 14:30:002026-09-28 14:40:18SK이노베이션5m2026-09-28 14:30:00raw158,000원158,100원157,300원157,700원9,586
stock-5m2026-09-28 14:30:002026-09-28 14:40:18SK텔레콤5m2026-09-28 14:30:00raw87,800원87,900원87,800원87,800원2,471
stock-5m2026-09-28 14:30:002026-09-28 14:45:18신한지주5m2026-09-28 14:30:00raw111,100원111,200원111,100원111,100원2,898
stock-5m2026-09-28 14:30:002026-09-28 14:40:17SK하이닉스5m2026-09-28 14:30:00raw1,776,000원1,781,000원1,775,000원1,777,000원28,293
stock-5m2026-09-28 14:30:002026-09-28 14:40:18LG5m2026-09-28 14:30:00raw113,700원113,800원113,400원113,700원3,810
stock-5m2026-09-28 14:30:002026-09-28 14:40:18케이티5m2026-09-28 14:30:00raw52,700원52,700원52,600원52,600원2,950
stock-5m2026-09-28 14:30:002026-09-28 14:40:17삼성전자5m2026-09-28 14:30:00raw272,500원273,000원272,500원272,500원115,907
stock-5m2026-09-28 14:30:002026-09-28 14:40:18삼성물산5m2026-09-28 14:30:00raw345,500원346,500원345,000원345,500원3,221
stock-5m2026-09-28 14:30:002026-09-28 14:40:18셀트리온5m2026-09-28 14:30:00raw178,400원178,500원178,200원178,300원1,360
stock-5m2026-09-28 14:30:002026-09-28 14:40:18삼성SDI5m2026-09-28 14:30:00raw535,000원536,000원533,000원535,000원10,393
stock-5m2026-09-28 14:30:002026-09-28 14:40:18기아5m2026-09-28 14:30:00raw117,600원117,600원117,300원117,500원10,364
stock-5m2026-09-28 14:30:002026-09-28 14:40:18KB금융5m2026-09-28 14:30:00raw174,100원174,200원174,100원174,200원2,472
stock-5m2026-09-28 14:30:002026-09-28 14:40:18SK5m2026-09-28 14:30:00raw578,000원578,000원577,000원577,000원775
stock-5m2026-09-28 14:30:002026-09-28 14:40:18삼성바이오로직스5m2026-09-28 14:30:00raw1,396,000원1,397,000원1,394,000원1,396,000원728
stock-5m2026-09-28 14:30:002026-09-28 14:45:18LG화학5m2026-09-28 14:30:00raw263,500원263,500원262,000원262,500원2,533
stock-5m2026-09-28 14:35:002026-09-28 14:45:18LG전자5m2026-09-28 14:35:00raw214,500원215,000원214,000원214,500원5,055
stock-5m2026-09-28 14:35:002026-09-28 14:45:18LG화학5m2026-09-28 14:35:00raw262,500원263,000원262,000원262,500원375
stock-5m2026-09-28 14:35:002026-09-28 14:45:18LG5m2026-09-28 14:35:00raw113,700원113,700원113,500원113,500원484
stock-5m2026-09-28 14:35:002026-09-28 14:45:18SK5m2026-09-28 14:35:00raw577,000원580,000원577,000원579,000원1,536
stock-5m2026-09-28 14:35:002026-09-28 14:45:18삼성물산5m2026-09-28 14:35:00raw345,500원346,500원345,000원345,000원3,467
stock-5m2026-09-28 14:35:002026-09-28 14:45:18SK이노베이션5m2026-09-28 14:35:00raw157,700원158,000원157,400원157,500원7,691
stock-5m2026-09-28 14:35:002026-09-28 14:45:18현대모비스5m2026-09-28 14:35:00raw374,500원375,500원374,500원375,000원935
stock-5m2026-09-28 14:35:002026-09-28 14:45:18LG에너지솔루션5m2026-09-28 14:35:00raw363,500원363,500원363,000원363,500원1,611
stock-5m2026-09-28 14:35:002026-09-28 14:45:18삼성바이오로직스5m2026-09-28 14:35:00raw1,397,000원1,398,000원1,392,000원1,396,000원497
stock-5m2026-09-28 14:35:002026-09-28 14:45:18카카오5m2026-09-28 14:35:00raw34,100원34,150원34,100원34,150원3,850
stock-5m2026-09-28 14:35:002026-09-28 14:45:18삼성SDI5m2026-09-28 14:35:00raw535,000원535,000원532,000원532,000원5,270
stock-5m2026-09-28 14:35:002026-09-28 14:45:18SK하이닉스5m2026-09-28 14:35:00raw1,777,000원1,780,000원1,775,000원1,777,000원26,181
stock-5m2026-09-28 14:35:002026-09-28 14:45:18SK텔레콤5m2026-09-28 14:35:00raw87,900원88,000원87,800원87,850원3,060
stock-5m2026-09-28 14:35:002026-09-28 14:45:18셀트리온5m2026-09-28 14:35:00raw178,400원178,500원178,200원178,400원4,096
stock-5m2026-09-28 14:35:002026-09-28 14:45:18POSCO홀딩스5m2026-09-28 14:35:00raw316,000원316,000원315,000원315,500원568
stock-5m2026-09-28 14:35:002026-09-28 14:45:18기아5m2026-09-28 14:35:00raw117,500원117,600원117,400원117,600원3,354
stock-5m2026-09-28 14:35:002026-09-28 14:45:18케이티5m2026-09-28 14:35:00raw52,600원52,700원52,600원52,700원2,177
stock-5m2026-09-28 14:35:002026-09-28 14:45:18한국전력공사5m2026-09-28 14:35:00raw30,800원30,850원30,800원30,800원6,832
stock-5m2026-09-28 14:35:002026-09-28 14:45:18삼성전자5m2026-09-28 14:35:00raw273,000원273,000원272,000원272,500원170,404
stock-5m2026-09-28 14:35:002026-09-28 14:45:18신한지주5m2026-09-28 14:35:00raw111,100원111,300원111,100원111,200원9,477
stock-5m2026-09-28 14:35:002026-09-28 14:45:18현대자동차5m2026-09-28 14:35:00raw355,500원356,000원355,500원356,000원2,463
stock-5m2026-09-28 14:35:002026-09-28 14:45:18KB금융5m2026-09-28 14:35:00raw174,200원174,500원174,100원174,400원13,431
stock-5m2026-09-28 14:35:002026-09-28 14:50:21NAVER5m2026-09-28 14:35:00raw197,500원197,600원197,400원197,400원3,625
stock-5m2026-09-28 14:40:002026-09-28 14:50:21케이티5m2026-09-28 14:40:00raw52,600원52,700원52,500원52,500원3,541
stock-5m2026-09-28 14:40:002026-09-28 14:50:21삼성전자5m2026-09-28 14:40:00raw272,500원272,500원271,500원271,750원300,736
stock-5m2026-09-28 14:40:002026-09-28 14:50:21SK하이닉스5m2026-09-28 14:40:00raw1,776,000원1,782,500원1,776,000원1,779,000원27,844
72,157건 중 64,501–64,550← 이전1291 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬