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 14:50:002026-09-28 15:00:22삼성바이오로직스5m2026-09-28 14:50:00raw1,394,000원1,398,000원1,394,000원1,395,000원591
stock-5m2026-09-28 14:50:002026-09-28 15:00:22삼성SDI5m2026-09-28 14:50:00raw532,500원534,000원532,000원534,000원5,074
stock-5m2026-09-28 14:50:002026-09-28 15:00:22LG화학5m2026-09-28 14:50:00raw263,000원263,500원263,000원263,500원3,216
stock-5m2026-09-28 14:50:002026-09-28 15:00:22셀트리온5m2026-09-28 14:50:00raw178,100원178,200원178,100원178,200원1,171
stock-5m2026-09-28 14:50:002026-09-28 15:00:23SK텔레콤5m2026-09-28 14:50:00raw87,800원87,900원87,600원87,800원4,437
stock-5m2026-09-28 14:50:002026-09-28 15:00:22삼성전자5m2026-09-28 14:50:00raw272,000원272,000원271,000원271,250원241,873
stock-5m2026-09-28 14:50:002026-09-28 15:00:22SK하이닉스5m2026-09-28 14:50:00raw1,776,000원1,782,500원1,776,000원1,781,000원26,813
stock-5m2026-09-28 14:50:002026-09-28 15:00:22현대자동차5m2026-09-28 14:50:00raw355,000원355,500원355,000원355,000원2,598
stock-5m2026-09-28 14:50:002026-09-28 15:00:22POSCO홀딩스5m2026-09-28 14:50:00raw315,500원316,500원315,500원316,000원2,658
stock-5m2026-09-28 14:50:002026-09-28 15:00:22기아5m2026-09-28 14:50:00raw117,000원117,200원117,000원117,100원10,570
stock-5m2026-09-28 14:50:002026-09-28 15:00:22KB금융5m2026-09-28 14:50:00raw173,900원174,100원173,900원174,100원5,303
stock-5m2026-09-28 14:50:002026-09-28 15:00:22LG전자5m2026-09-28 14:50:00raw214,500원215,000원214,000원214,500원6,584
stock-5m2026-09-28 14:50:002026-09-28 15:00:22NAVER5m2026-09-28 14:50:00raw197,100원197,300원196,900원197,200원9,340
stock-5m2026-09-28 14:50:002026-09-28 15:00:22카카오5m2026-09-28 14:50:00raw34,050원34,100원34,050원34,100원11,577
stock-5m2026-09-28 14:50:002026-09-28 15:00:22신한지주5m2026-09-28 14:50:00raw111,000원111,200원111,000원111,200원6,878
stock-5m2026-09-28 14:50:002026-09-28 15:00:23케이티5m2026-09-28 14:50:00raw52,500원52,600원52,500원52,600원1,743
stock-5m2026-09-28 14:55:002026-09-28 15:05:17POSCO홀딩스5m2026-09-28 14:55:00raw316,000원316,500원315,500원316,000원3,373
stock-5m2026-09-28 14:55:002026-09-28 15:10:19LG화학5m2026-09-28 14:55:00raw263,500원263,500원263,000원263,000원3,230
stock-5m2026-09-28 14:55:002026-09-28 15:05:17삼성SDI5m2026-09-28 14:55:00raw534,000원534,000원532,500원534,000원4,083
stock-5m2026-09-28 14:55:002026-09-28 15:05:17셀트리온5m2026-09-28 14:55:00raw178,100원178,600원178,100원178,400원4,497
stock-5m2026-09-28 14:55:002026-09-28 15:10:19LG에너지솔루션5m2026-09-28 14:55:00raw364,500원364,500원363,000원364,500원5,411
stock-5m2026-09-28 14:55:002026-09-28 15:05:17SK5m2026-09-28 14:55:00raw579,000원580,000원578,000원578,000원1,226
stock-5m2026-09-28 14:55:002026-09-28 15:05:17LG5m2026-09-28 14:55:00raw113,400원113,700원113,400원113,600원3,896
stock-5m2026-09-28 14:55:002026-09-28 15:05:17한국전력공사5m2026-09-28 14:55:00raw30,750원30,800원30,700원30,750원14,767
stock-5m2026-09-28 14:55:002026-09-28 15:05:17카카오5m2026-09-28 14:55:00raw34,050원34,200원34,050원34,100원20,548
stock-5m2026-09-28 14:55:002026-09-28 15:05:17NAVER5m2026-09-28 14:55:00raw197,300원197,700원197,000원197,600원9,169
stock-5m2026-09-28 14:55:002026-09-28 15:05:17LG전자5m2026-09-28 14:55:00raw214,500원215,000원214,250원215,000원6,056
stock-5m2026-09-28 14:55:002026-09-28 15:05:17현대자동차5m2026-09-28 14:55:00raw355,500원355,500원355,000원355,000원3,306
stock-5m2026-09-28 14:55:002026-09-28 15:05:17케이티5m2026-09-28 14:55:00raw52,500원52,800원52,500원52,500원6,046
stock-5m2026-09-28 14:55:002026-09-28 15:05:17SK이노베이션5m2026-09-28 14:55:00raw157,400원157,900원157,200원157,900원10,364
stock-5m2026-09-28 14:55:002026-09-28 15:05:17현대모비스5m2026-09-28 14:55:00raw373,500원374,500원373,500원374,000원1,755
stock-5m2026-09-28 14:55:002026-09-28 15:05:17삼성물산5m2026-09-28 14:55:00raw344,500원346,500원344,500원345,500원7,709
stock-5m2026-09-28 14:55:002026-09-28 15:05:17SK하이닉스5m2026-09-28 14:55:00raw1,781,000원1,784,000원1,780,000원1,780,000원30,408
stock-5m2026-09-28 14:55:002026-09-28 15:05:17SK텔레콤5m2026-09-28 14:55:00raw87,800원88,000원87,700원87,850원5,545
stock-5m2026-09-28 14:55:002026-09-28 15:05:17삼성바이오로직스5m2026-09-28 14:55:00raw1,395,000원1,398,000원1,395,000원1,397,000원384
stock-5m2026-09-28 14:55:002026-09-28 15:05:17신한지주5m2026-09-28 14:55:00raw111,100원111,400원111,000원111,300원13,243
stock-5m2026-09-28 14:55:002026-09-28 15:05:17기아5m2026-09-28 14:55:00raw117,100원117,200원117,000원117,100원16,047
stock-5m2026-09-28 14:55:002026-09-28 15:05:17KB금융5m2026-09-28 14:55:00raw174,000원174,300원174,000원174,100원6,857
stock-5m2026-09-28 14:55:002026-09-28 15:05:17삼성전자5m2026-09-28 14:55:00raw271,500원272,000원271,000원271,500원257,262
stock-5m2026-09-28 15:00:002026-09-28 15:10:19기아5m2026-09-28 15:00:00raw117,100원117,200원116,900원117,100원15,346
stock-5m2026-09-28 15:00:002026-09-28 15:10:19LG5m2026-09-28 15:00:00raw113,600원113,700원113,600원113,700원1,844
stock-5m2026-09-28 15:00:002026-09-28 15:10:20SK텔레콤5m2026-09-28 15:00:00raw87,850원87,900원87,800원87,800원4,820
stock-5m2026-09-28 15:00:002026-09-28 15:10:19SK이노베이션5m2026-09-28 15:00:00raw157,800원158,300원157,800원158,200원11,577
stock-5m2026-09-28 15:00:002026-09-28 15:10:19현대모비스5m2026-09-28 15:00:00raw374,000원374,500원374,000원374,500원1,047
stock-5m2026-09-28 15:00:002026-09-28 15:10:19SK5m2026-09-28 15:00:00raw579,000원579,000원578,000원578,000원1,163
stock-5m2026-09-28 15:00:002026-09-28 15:10:19케이티5m2026-09-28 15:00:00raw52,500원52,900원52,500원52,600원8,945
stock-5m2026-09-28 15:00:002026-09-28 15:10:19한국전력공사5m2026-09-28 15:00:00raw30,700원30,800원30,700원30,700원6,919
stock-5m2026-09-28 15:00:002026-09-28 15:10:19현대자동차5m2026-09-28 15:00:00raw355,000원355,500원355,000원355,000원2,986
stock-5m2026-09-28 15:00:002026-09-28 15:10:19SK하이닉스5m2026-09-28 15:00:00raw1,780,000원1,785,000원1,777,000원1,779,000원27,575
stock-5m2026-09-28 15:00:002026-09-28 15:10:19삼성전자5m2026-09-28 15:00:00raw271,500원272,000원271,000원271,000원184,026
72,157건 중 64,601–64,650← 이전1293 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬