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 15:00:002026-09-28 15:10:19LG전자5m2026-09-28 15:00:00raw214,750원215,000원214,000원214,500원5,536
stock-5m2026-09-28 15:00:002026-09-28 15:10:19삼성바이오로직스5m2026-09-28 15:00:00raw1,397,000원1,400,000원1,396,000원1,399,000원657
stock-5m2026-09-28 15:00:002026-09-28 15:10:19삼성물산5m2026-09-28 15:00:00raw345,750원346,000원345,000원345,500원3,045
stock-5m2026-09-28 15:00:002026-09-28 15:10:19POSCO홀딩스5m2026-09-28 15:00:00raw315,500원316,500원315,500원316,500원2,810
stock-5m2026-09-28 15:00:002026-09-28 15:10:19LG에너지솔루션5m2026-09-28 15:00:00raw364,500원365,000원363,500원364,000원5,943
stock-5m2026-09-28 15:00:002026-09-28 15:10:19카카오5m2026-09-28 15:00:00raw34,100원34,200원34,100원34,175원7,173
stock-5m2026-09-28 15:00:002026-09-28 15:10:19셀트리온5m2026-09-28 15:00:00raw178,400원178,500원178,300원178,400원3,036
stock-5m2026-09-28 15:00:002026-09-28 15:10:19NAVER5m2026-09-28 15:00:00raw197,600원198,000원197,500원197,900원8,987
stock-5m2026-09-28 15:00:002026-09-28 15:10:19신한지주5m2026-09-28 15:00:00raw111,200원111,300원110,900원111,000원13,070
stock-5m2026-09-28 15:00:002026-09-28 15:10:19KB금융5m2026-09-28 15:00:00raw174,100원174,400원174,000원174,300원9,131
stock-5m2026-09-28 15:00:002026-09-28 15:10:19LG화학5m2026-09-28 15:00:00raw263,000원263,500원263,000원263,500원2,807
stock-5m2026-09-28 15:00:002026-09-28 15:10:19삼성SDI5m2026-09-28 15:00:00raw533,000원534,000원533,000원533,000원2,512
stock-5m2026-09-28 15:05:002026-09-28 15:15:18한국전력공사5m2026-09-28 15:05:00raw30,700원30,800원30,700원30,800원8,721
stock-5m2026-09-28 15:05:002026-09-28 15:15:18SK텔레콤5m2026-09-28 15:05:00raw87,850원88,100원87,800원87,900원8,568
stock-5m2026-09-28 15:05:002026-09-28 15:15:18삼성물산5m2026-09-28 15:05:00raw345,500원346,500원345,000원346,000원6,707
stock-5m2026-09-28 15:05:002026-09-28 15:15:18현대자동차5m2026-09-28 15:05:00raw355,000원355,500원354,500원355,000원7,853
stock-5m2026-09-28 15:05:002026-09-28 15:15:18LG전자5m2026-09-28 15:05:00raw214,250원215,000원214,000원214,500원4,706
stock-5m2026-09-28 15:05:002026-09-28 15:15:18NAVER5m2026-09-28 15:05:00raw197,800원198,000원197,700원197,900원6,290
stock-5m2026-09-28 15:05:002026-09-28 15:15:18카카오5m2026-09-28 15:05:00raw34,175원34,200원34,175원34,175원8,058
stock-5m2026-09-28 15:05:002026-09-28 15:15:18삼성SDI5m2026-09-28 15:05:00raw534,000원534,000원532,000원534,000원5,082
stock-5m2026-09-28 15:05:002026-09-28 15:15:18삼성전자5m2026-09-28 15:05:00raw271,500원272,000원271,000원272,000원147,136
stock-5m2026-09-28 15:05:002026-09-28 15:15:18삼성바이오로직스5m2026-09-28 15:05:00raw1,398,000원1,401,000원1,398,000원1,398,000원540
stock-5m2026-09-28 15:05:002026-09-28 15:15:18신한지주5m2026-09-28 15:05:00raw111,000원111,300원111,000원111,200원7,575
stock-5m2026-09-28 15:05:002026-09-28 15:15:18KB금융5m2026-09-28 15:05:00raw174,300원174,400원174,200원174,250원5,189
stock-5m2026-09-28 15:05:002026-09-28 15:15:18기아5m2026-09-28 15:05:00raw117,100원117,500원117,100원117,500원20,651
stock-5m2026-09-28 15:05:002026-09-28 15:15:18POSCO홀딩스5m2026-09-28 15:05:00raw316,500원316,500원315,500원316,000원2,989
stock-5m2026-09-28 15:05:002026-09-28 15:15:18셀트리온5m2026-09-28 15:05:00raw178,400원178,600원178,400원178,500원3,023
stock-5m2026-09-28 15:05:002026-09-28 15:15:18LG화학5m2026-09-28 15:05:00raw263,500원264,000원263,000원263,500원3,111
stock-5m2026-09-28 15:05:002026-09-28 15:15:18SK5m2026-09-28 15:05:00raw578,000원582,000원578,000원581,000원3,827
stock-5m2026-09-28 15:05:002026-09-28 15:15:18LG에너지솔루션5m2026-09-28 15:05:00raw364,500원365,000원363,500원364,500원6,597
stock-5m2026-09-28 15:05:002026-09-28 15:15:18현대모비스5m2026-09-28 15:05:00raw374,000원374,500원373,500원374,500원2,195
stock-5m2026-09-28 15:05:002026-09-28 15:15:18SK이노베이션5m2026-09-28 15:05:00raw158,200원158,300원158,000원158,300원10,352
stock-5m2026-09-28 15:05:002026-09-28 15:15:18SK하이닉스5m2026-09-28 15:05:00raw1,779,000원1,782,000원1,776,000원1,780,000원30,325
stock-5m2026-09-28 15:05:002026-09-28 15:15:18LG5m2026-09-28 15:05:00raw113,600원113,800원113,600원113,800원2,040
stock-5m2026-09-28 15:05:002026-09-28 15:15:18케이티5m2026-09-28 15:05:00raw52,600원52,900원52,600원52,700원2,153
stock-5m2026-09-28 15:10:002026-09-28 15:20:17카카오5m2026-09-28 15:10:00raw34,175원34,200원34,050원34,150원35,893
stock-5m2026-09-28 15:10:002026-09-28 15:20:17셀트리온5m2026-09-28 15:10:00raw178,500원178,600원178,200원178,400원3,465
stock-5m2026-09-28 15:10:002026-09-28 15:20:17LG화학5m2026-09-28 15:10:00raw263,000원263,500원263,000원263,500원3,946
stock-5m2026-09-28 15:10:002026-09-28 15:20:17삼성SDI5m2026-09-28 15:10:00raw533,000원534,000원533,000원533,000원4,025
stock-5m2026-09-28 15:10:002026-09-28 15:20:17SK하이닉스5m2026-09-28 15:10:00raw1,780,000원1,786,000원1,776,000원1,779,000원38,470
stock-5m2026-09-28 15:10:002026-09-28 15:20:17삼성전자5m2026-09-28 15:10:00raw271,750원272,500원271,500원272,000원258,456
stock-5m2026-09-28 15:10:002026-09-28 15:20:17삼성물산5m2026-09-28 15:10:00raw346,000원346,500원346,000원346,000원3,126
stock-5m2026-09-28 15:10:002026-09-28 15:20:17SK이노베이션5m2026-09-28 15:10:00raw158,300원158,400원158,000원158,300원11,475
stock-5m2026-09-28 15:10:002026-09-28 15:20:17SK텔레콤5m2026-09-28 15:10:00raw88,000원88,000원87,900원88,000원5,667
stock-5m2026-09-28 15:10:002026-09-28 15:20:17현대모비스5m2026-09-28 15:10:00raw374,000원374,500원374,000원374,500원2,252
stock-5m2026-09-28 15:10:002026-09-28 15:20:17POSCO홀딩스5m2026-09-28 15:10:00raw316,000원316,500원315,500원316,000원4,045
stock-5m2026-09-28 15:10:002026-09-28 15:20:17케이티5m2026-09-28 15:10:00raw52,700원52,800원52,600원52,600원4,192
stock-5m2026-09-28 15:10:002026-09-28 15:20:17한국전력공사5m2026-09-28 15:10:00raw30,750원30,800원30,700원30,700원16,420
stock-5m2026-09-28 15:10:002026-09-28 15:20:17LG5m2026-09-28 15:10:00raw113,800원114,000원113,700원113,700원4,069
stock-5m2026-09-28 15:10:002026-09-28 15:20:17SK5m2026-09-28 15:10:00raw581,000원583,000원579,000원581,000원2,153
72,157건 중 64,651–64,700← 이전1294 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬