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 09:45:002026-09-29 09:55:21SK하이닉스5m2026-09-29 09:45:00raw1,780,000원1,780,000원1,767,000원1,767,000원39,729
stock-5m2026-09-29 09:45:002026-09-29 09:55:21삼성전자5m2026-09-29 09:45:00raw273,250원273,500원271,000원271,500원225,319
stock-5m2026-09-29 09:50:002026-09-29 10:00:20SK이노베이션5m2026-09-29 09:50:00raw149,100원149,700원148,100원148,500원14,896
stock-5m2026-09-29 09:50:002026-09-29 10:00:20삼성물산5m2026-09-29 09:50:00raw344,500원344,500원343,000원343,500원2,862
stock-5m2026-09-29 09:50:002026-09-29 10:00:21SK텔레콤5m2026-09-29 09:50:00raw85,700원85,800원85,600원85,600원8,414
stock-5m2026-09-29 09:50:002026-09-29 10:00:21케이티5m2026-09-29 09:50:00raw52,700원52,700원52,500원52,600원1,861
stock-5m2026-09-29 09:50:002026-09-29 10:00:21한국전력공사5m2026-09-29 09:50:00raw30,200원30,200원30,100원30,100원6,884
stock-5m2026-09-29 09:50:002026-09-29 10:00:21LG5m2026-09-29 09:50:00raw110,900원110,900원110,200원110,400원3,541
stock-5m2026-09-29 09:50:002026-09-29 10:00:21SK5m2026-09-29 09:50:00raw575,000원575,000원572,000원572,000원797
stock-5m2026-09-29 09:50:002026-09-29 10:00:20삼성전자5m2026-09-29 09:50:00raw271,500원271,500원270,500원271,000원175,437
stock-5m2026-09-29 09:50:002026-09-29 10:00:20SK하이닉스5m2026-09-29 09:50:00raw1,768,000원1,769,000원1,763,000원1,766,000원32,003
stock-5m2026-09-29 09:50:002026-09-29 10:00:20현대자동차5m2026-09-29 09:50:00raw350,000원350,000원348,500원349,000원7,385
stock-5m2026-09-29 09:50:002026-09-29 10:00:20LG전자5m2026-09-29 09:50:00raw215,000원215,000원214,000원214,000원7,764
stock-5m2026-09-29 09:50:002026-09-29 10:00:20카카오5m2026-09-29 09:50:00raw33,650원33,700원33,550원33,550원18,371
stock-5m2026-09-29 09:50:002026-09-29 10:00:20삼성SDI5m2026-09-29 09:50:00raw519,000원520,000원517,000원518,000원3,718
stock-5m2026-09-29 09:50:002026-09-29 10:00:20LG화학5m2026-09-29 09:50:00raw252,000원252,500원250,500원251,500원6,257
stock-5m2026-09-29 09:50:002026-09-29 10:00:20셀트리온5m2026-09-29 09:50:00raw176,700원177,000원176,200원176,400원5,562
stock-5m2026-09-29 09:50:002026-09-29 10:00:20POSCO홀딩스5m2026-09-29 09:50:00raw308,500원309,000원307,000원307,500원5,719
stock-5m2026-09-29 09:50:002026-09-29 10:00:20기아5m2026-09-29 09:50:00raw114,800원114,900원114,600원114,700원6,333
stock-5m2026-09-29 09:50:002026-09-29 10:00:20KB금융5m2026-09-29 09:50:00raw172,700원172,700원172,100원172,300원8,426
stock-5m2026-09-29 09:50:002026-09-29 10:00:20신한지주5m2026-09-29 09:50:00raw109,900원110,000원109,800원109,900원7,350
stock-5m2026-09-29 09:50:002026-09-29 10:05:17NAVER5m2026-09-29 09:50:00raw195,350원195,400원194,800원194,900원18,601
stock-5m2026-09-29 09:50:002026-09-29 10:00:20삼성바이오로직스5m2026-09-29 09:50:00raw1,372,000원1,375,000원1,368,000원1,368,000원390
stock-5m2026-09-29 09:50:002026-09-29 10:00:20LG에너지솔루션5m2026-09-29 09:50:00raw352,250원352,500원350,500원351,500원10,480
stock-5m2026-09-29 09:50:002026-09-29 10:00:20현대모비스5m2026-09-29 09:50:00raw368,000원368,500원367,000원367,500원1,234
stock-5m2026-09-29 09:55:002026-09-29 10:05:17삼성전자5m2026-09-29 09:55:00raw271,000원271,500원270,000원271,500원233,401
stock-5m2026-09-29 09:55:002026-09-29 10:10:19케이티5m2026-09-29 09:55:00raw52,600원52,600원52,500원52,600원1,692
stock-5m2026-09-29 09:55:002026-09-29 10:10:19한국전력공사5m2026-09-29 09:55:00raw30,150원30,150원30,050원30,100원21,928
stock-5m2026-09-29 09:55:002026-09-29 10:05:17기아5m2026-09-29 09:55:00raw114,700원114,900원114,500원114,700원11,740
stock-5m2026-09-29 09:55:002026-09-29 10:05:17신한지주5m2026-09-29 09:55:00raw109,800원109,900원109,600원109,600원4,962
stock-5m2026-09-29 09:55:002026-09-29 10:05:17삼성바이오로직스5m2026-09-29 09:55:00raw1,369,000원1,371,000원1,367,000원1,368,000원304
stock-5m2026-09-29 09:55:002026-09-29 10:05:17LG에너지솔루션5m2026-09-29 09:55:00raw351,000원351,500원350,000원351,000원7,399
stock-5m2026-09-29 09:55:002026-09-29 10:05:17현대모비스5m2026-09-29 09:55:00raw367,500원368,500원366,000원366,500원2,069
stock-5m2026-09-29 09:55:002026-09-29 10:05:17SK이노베이션5m2026-09-29 09:55:00raw148,500원148,650원148,000원148,300원17,549
stock-5m2026-09-29 09:55:002026-09-29 10:05:17LG화학5m2026-09-29 09:55:00raw251,000원251,500원250,000원250,500원8,066
stock-5m2026-09-29 09:55:002026-09-29 10:05:17삼성물산5m2026-09-29 09:55:00raw343,500원344,000원343,000원343,000원2,319
stock-5m2026-09-29 09:55:002026-09-29 10:05:18SK5m2026-09-29 09:55:00raw572,000원573,000원570,000원570,000원973
stock-5m2026-09-29 09:55:002026-09-29 10:05:18LG5m2026-09-29 09:55:00raw110,400원110,700원110,100원110,200원2,116
stock-5m2026-09-29 09:55:002026-09-29 10:05:18SK텔레콤5m2026-09-29 09:55:00raw85,600원85,700원85,400원85,500원16,117
stock-5m2026-09-29 09:55:002026-09-29 10:05:17삼성SDI5m2026-09-29 09:55:00raw519,000원520,000원515,000원516,000원12,420
stock-5m2026-09-29 09:55:002026-09-29 10:05:17셀트리온5m2026-09-29 09:55:00raw176,500원176,700원176,300원176,600원2,581
stock-5m2026-09-29 09:55:002026-09-29 10:10:19POSCO홀딩스5m2026-09-29 09:55:00raw307,000원307,500원306,000원306,500원5,493
stock-5m2026-09-29 09:55:002026-09-29 10:10:19KB금융5m2026-09-29 09:55:00raw172,100원172,600원171,900원171,900원7,339
stock-5m2026-09-29 09:55:002026-09-29 10:05:17카카오5m2026-09-29 09:55:00raw33,575원33,600원33,550원33,600원8,581
stock-5m2026-09-29 09:55:002026-09-29 10:05:17NAVER5m2026-09-29 09:55:00raw194,900원195,000원194,400원194,600원16,086
stock-5m2026-09-29 09:55:002026-09-29 10:05:17LG전자5m2026-09-29 09:55:00raw214,500원214,500원212,500원213,000원10,914
stock-5m2026-09-29 09:55:002026-09-29 10:05:17현대자동차5m2026-09-29 09:55:00raw349,000원349,500원348,500원348,500원3,861
stock-5m2026-09-29 09:55:002026-09-29 10:05:17SK하이닉스5m2026-09-29 09:55:00raw1,766,000원1,770,000원1,760,000원1,763,000원38,802
stock-5m2026-09-29 10:00:002026-09-29 10:10:19NAVER5m2026-09-29 10:00:00raw194,600원195,000원194,500원194,900원3,278
stock-5m2026-09-29 10:00:002026-09-29 10:15:18카카오5m2026-09-29 10:00:00raw33,600원33,650원33,550원33,650원13,287
72,157건 중 65,051–65,100← 이전1302 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬