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-5m2026-09-29 09:15:002026-09-29 09:25:18현대모비스5m2026-09-29 09:15:00raw366,500원369,000원365,500원368,000원3,989
stock-5m2026-09-29 09:15:002026-09-29 09:25:18SK이노베이션5m2026-09-29 09:15:00raw152,600원152,800원151,400원152,300원13,670
stock-5m2026-09-29 09:15:002026-09-29 09:25:18삼성전자5m2026-09-29 09:15:00raw272,500원273,000원271,000원272,500원357,103
stock-5m2026-09-29 09:15:002026-09-29 09:25:18SK하이닉스5m2026-09-29 09:15:00raw1,771,000원1,781,000원1,767,000원1,778,000원78,001
stock-5m2026-09-29 09:15:002026-09-29 09:25:18현대자동차5m2026-09-29 09:15:00raw350,000원350,500원348,500원349,500원7,812
stock-5m2026-09-29 09:15:002026-09-29 09:25:18LG전자5m2026-09-29 09:15:00raw214,000원214,500원212,500원214,500원14,795
stock-5m2026-09-29 09:15:002026-09-29 09:25:18NAVER5m2026-09-29 09:15:00raw196,300원196,400원196,100원196,400원5,273
stock-5m2026-09-29 09:15:002026-09-29 09:25:18카카오5m2026-09-29 09:15:00raw33,900원33,900원33,750원33,850원17,877
stock-5m2026-09-29 09:15:002026-09-29 09:25:18삼성SDI5m2026-09-29 09:15:00raw525,000원525,000원520,000원523,000원4,413
stock-5m2026-09-29 09:15:002026-09-29 09:25:18LG화학5m2026-09-29 09:15:00raw255,000원256,000원253,500원255,000원3,530
stock-5m2026-09-29 09:15:002026-09-29 09:25:18셀트리온5m2026-09-29 09:15:00raw177,200원177,200원176,500원176,800원5,579
stock-5m2026-09-29 09:15:002026-09-29 09:25:18POSCO홀딩스5m2026-09-29 09:15:00raw310,000원310,500원309,000원310,500원1,932
stock-5m2026-09-29 09:15:002026-09-29 09:25:18기아5m2026-09-29 09:15:00raw114,800원114,800원114,500원114,700원11,851
stock-5m2026-09-29 09:15:002026-09-29 09:25:18KB금융5m2026-09-29 09:15:00raw173,100원173,300원172,000원172,100원17,757
stock-5m2026-09-29 09:20:002026-09-29 09:30:21현대자동차5m2026-09-29 09:20:00raw349,500원350,000원349,500원349,500원2,310
stock-5m2026-09-29 09:20:002026-09-29 09:30:21LG전자5m2026-09-29 09:20:00raw214,000원214,500원213,000원213,500원8,874
stock-5m2026-09-29 09:20:002026-09-29 09:30:21NAVER5m2026-09-29 09:20:00raw196,300원196,400원196,200원196,200원3,320
stock-5m2026-09-29 09:20:002026-09-29 09:30:21카카오5m2026-09-29 09:20:00raw33,850원33,950원33,800원33,900원10,672
stock-5m2026-09-29 09:20:002026-09-29 09:30:21SK텔레콤5m2026-09-29 09:20:00raw86,300원86,300원86,000원86,100원11,546
stock-5m2026-09-29 09:20:002026-09-29 09:30:21케이티5m2026-09-29 09:20:00raw52,500원52,600원52,500원52,500원3,149
stock-5m2026-09-29 09:20:002026-09-29 09:30:21한국전력공사5m2026-09-29 09:20:00raw30,250원30,250원30,200원30,250원3,950
stock-5m2026-09-29 09:20:002026-09-29 09:30:21LG5m2026-09-29 09:20:00raw111,300원111,400원110,400원110,900원2,820
stock-5m2026-09-29 09:20:002026-09-29 09:30:21SK5m2026-09-29 09:20:00raw583,000원584,000원581,000원581,000원1,399
stock-5m2026-09-29 09:20:002026-09-29 09:30:21삼성물산5m2026-09-29 09:20:00raw348,500원349,000원345,500원345,500원3,183
stock-5m2026-09-29 09:20:002026-09-29 09:30:21SK이노베이션5m2026-09-29 09:20:00raw152,400원152,800원151,900원152,500원7,025
stock-5m2026-09-29 09:20:002026-09-29 09:30:21현대모비스5m2026-09-29 09:20:00raw368,500원369,500원368,000원369,000원3,460
stock-5m2026-09-29 09:20:002026-09-29 09:30:21LG에너지솔루션5m2026-09-29 09:20:00raw355,000원355,500원354,500원355,000원987
stock-5m2026-09-29 09:20:002026-09-29 09:30:21삼성전자5m2026-09-29 09:20:00raw272,500원273,000원271,500원271,500원178,225
stock-5m2026-09-29 09:20:002026-09-29 09:30:21삼성바이오로직스5m2026-09-29 09:20:00raw1,371,000원1,377,000원1,366,000원1,374,000원1,047
stock-5m2026-09-29 09:20:002026-09-29 09:30:21신한지주5m2026-09-29 09:20:00raw109,600원109,950원109,400원109,800원13,544
stock-5m2026-09-29 09:20:002026-09-29 09:30:21KB금융5m2026-09-29 09:20:00raw172,100원172,600원172,000원172,500원9,809
stock-5m2026-09-29 09:20:002026-09-29 09:30:21기아5m2026-09-29 09:20:00raw114,700원115,000원114,500원114,900원10,414
stock-5m2026-09-29 09:20:002026-09-29 09:30:21POSCO홀딩스5m2026-09-29 09:20:00raw310,000원311,500원310,000원311,000원1,136
stock-5m2026-09-29 09:20:002026-09-29 09:30:21셀트리온5m2026-09-29 09:20:00raw176,800원177,700원176,500원177,500원3,526
stock-5m2026-09-29 09:20:002026-09-29 09:30:21LG화학5m2026-09-29 09:20:00raw255,000원256,000원254,500원255,500원1,308
stock-5m2026-09-29 09:20:002026-09-29 09:30:21삼성SDI5m2026-09-29 09:20:00raw522,000원527,000원522,000원526,000원4,192
stock-5m2026-09-29 09:20:002026-09-29 09:30:21SK하이닉스5m2026-09-29 09:20:00raw1,777,000원1,780,000원1,768,000원1,769,000원38,736
stock-5m2026-09-29 09:25:002026-09-29 09:35:18SK텔레콤5m2026-09-29 09:25:00raw86,200원86,200원86,000원86,100원8,267
stock-5m2026-09-29 09:25:002026-09-29 09:35:18케이티5m2026-09-29 09:25:00raw52,500원52,700원52,500원52,600원1,485
stock-5m2026-09-29 09:25:002026-09-29 09:35:18한국전력공사5m2026-09-29 09:25:00raw30,250원30,250원30,200원30,250원2,509
stock-5m2026-09-29 09:25:002026-09-29 09:35:18SK5m2026-09-29 09:25:00raw580,000원586,000원579,000원584,000원2,322
stock-5m2026-09-29 09:25:002026-09-29 09:35:18삼성전자5m2026-09-29 09:25:00raw271,500원272,000원270,500원271,750원241,597
stock-5m2026-09-29 09:25:002026-09-29 09:35:18SK하이닉스5m2026-09-29 09:25:00raw1,768,000원1,779,000원1,764,000원1,774,000원42,405
stock-5m2026-09-29 09:25:002026-09-29 09:35:18현대자동차5m2026-09-29 09:25:00raw349,500원351,000원349,500원351,000원3,898
stock-5m2026-09-29 09:25:002026-09-29 09:35:18LG전자5m2026-09-29 09:25:00raw213,500원214,000원212,750원214,000원6,695
stock-5m2026-09-29 09:25:002026-09-29 09:35:18NAVER5m2026-09-29 09:25:00raw196,200원196,300원195,900원195,950원8,007
stock-5m2026-09-29 09:25:002026-09-29 09:35:18삼성물산5m2026-09-29 09:25:00raw345,500원348,500원345,500원348,000원2,630
stock-5m2026-09-29 09:25:002026-09-29 09:35:18카카오5m2026-09-29 09:25:00raw33,850원33,900원33,850원33,900원7,095
stock-5m2026-09-29 09:25:002026-09-29 09:35:18삼성SDI5m2026-09-29 09:25:00raw526,000원527,000원524,000원524,000원1,845
stock-5m2026-09-29 09:25:002026-09-29 09:35:18LG화학5m2026-09-29 09:25:00raw256,000원256,000원254,000원254,500원2,124
72,157건 중 64,901–64,950← 이전1299 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬