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 10:40:002026-09-29 10:50:19삼성물산5m2026-09-29 10:40:00raw345,500원347,500원345,500원347,000원5,050
stock-5m2026-09-29 10:40:002026-09-29 10:50:19SK이노베이션5m2026-09-29 10:40:00raw146,400원147,000원146,400원146,800원9,625
stock-5m2026-09-29 10:40:002026-09-29 10:50:19LG전자5m2026-09-29 10:40:00raw212,500원213,500원212,500원213,500원4,049
stock-5m2026-09-29 10:40:002026-09-29 10:50:19NAVER5m2026-09-29 10:40:00raw194,800원195,000원194,600원194,600원4,003
stock-5m2026-09-29 10:40:002026-09-29 10:50:19삼성전자5m2026-09-29 10:40:00raw274,750원276,000원274,500원275,500원266,471
stock-5m2026-09-29 10:45:002026-09-29 10:55:18POSCO홀딩스5m2026-09-29 10:45:00raw307,000원307,000원306,000원306,500원2,538
stock-5m2026-09-29 10:45:002026-09-29 10:55:18삼성SDI5m2026-09-29 10:45:00raw518,000원518,000원514,000원515,000원4,817
stock-5m2026-09-29 10:45:002026-09-29 10:55:18LG화학5m2026-09-29 10:45:00raw251,500원252,000원250,500원251,000원3,625
stock-5m2026-09-29 10:45:002026-09-29 10:55:18셀트리온5m2026-09-29 10:45:00raw176,400원176,500원176,300원176,400원2,971
stock-5m2026-09-29 10:45:002026-09-29 10:55:18기아5m2026-09-29 10:45:00raw114,700원114,900원114,700원114,700원8,529
stock-5m2026-09-29 10:45:002026-09-29 10:55:18신한지주5m2026-09-29 10:45:00raw109,700원109,900원109,700원109,700원3,944
stock-5m2026-09-29 10:45:002026-09-29 10:55:18삼성바이오로직스5m2026-09-29 10:45:00raw1,367,000원1,368,000원1,365,000원1,367,000원748
stock-5m2026-09-29 10:45:002026-09-29 10:55:18LG에너지솔루션5m2026-09-29 10:45:00raw352,500원352,750원351,500원351,750원1,567
stock-5m2026-09-29 10:45:002026-09-29 10:55:18현대모비스5m2026-09-29 10:45:00raw366,000원367,000원366,000원366,000원1,279
stock-5m2026-09-29 10:45:002026-09-29 10:55:18SK이노베이션5m2026-09-29 10:45:00raw146,800원146,900원146,200원146,300원9,643
stock-5m2026-09-29 10:45:002026-09-29 11:00:18KB금융5m2026-09-29 10:45:00raw172,000원172,500원171,900원172,000원7,243
stock-5m2026-09-29 10:45:002026-09-29 10:55:18삼성물산5m2026-09-29 10:45:00raw347,500원348,000원345,500원346,500원2,862
stock-5m2026-09-29 10:45:002026-09-29 10:55:18LG5m2026-09-29 10:45:00raw111,200원111,400원110,700원110,700원2,058
stock-5m2026-09-29 10:45:002026-09-29 10:55:18한국전력공사5m2026-09-29 10:45:00raw30,050원30,100원30,000원30,050원38,407
stock-5m2026-09-29 10:45:002026-09-29 10:55:18케이티5m2026-09-29 10:45:00raw52,400원52,500원52,400원52,500원372
stock-5m2026-09-29 10:45:002026-09-29 10:55:18SK텔레콤5m2026-09-29 10:45:00raw85,300원85,300원85,100원85,200원4,629
stock-5m2026-09-29 10:45:002026-09-29 10:55:17SK하이닉스5m2026-09-29 10:45:00raw1,778,000원1,780,000원1,773,000원1,777,000원27,632
stock-5m2026-09-29 10:45:002026-09-29 10:55:17삼성전자5m2026-09-29 10:45:00raw275,500원276,000원274,500원274,500원223,293
stock-5m2026-09-29 10:45:002026-09-29 10:55:17현대자동차5m2026-09-29 10:45:00raw349,500원349,500원348,500원348,500원3,278
stock-5m2026-09-29 10:45:002026-09-29 10:55:18LG전자5m2026-09-29 10:45:00raw213,500원214,000원213,000원213,500원4,333
stock-5m2026-09-29 10:45:002026-09-29 10:55:18NAVER5m2026-09-29 10:45:00raw194,600원194,700원194,600원194,700원2,493
stock-5m2026-09-29 10:45:002026-09-29 10:55:18카카오5m2026-09-29 10:45:00raw33,700원33,750원33,650원33,700원7,953
stock-5m2026-09-29 10:45:002026-09-29 11:00:18SK5m2026-09-29 10:45:00raw583,000원583,000원581,000원582,000원706
stock-5m2026-09-29 10:50:002026-09-29 11:00:18삼성바이오로직스5m2026-09-29 10:50:00raw1,367,000원1,370,000원1,366,000원1,367,000원396
stock-5m2026-09-29 10:50:002026-09-29 11:00:18SK이노베이션5m2026-09-29 10:50:00raw146,200원146,300원145,500원146,100원12,048
stock-5m2026-09-29 10:50:002026-09-29 11:00:18LG에너지솔루션5m2026-09-29 10:50:00raw351,750원351,750원351,000원351,500원903
stock-5m2026-09-29 10:50:002026-09-29 11:00:18NAVER5m2026-09-29 10:50:00raw194,600원194,700원194,600원194,600원2,425
stock-5m2026-09-29 10:50:002026-09-29 11:00:18LG전자5m2026-09-29 10:50:00raw213,500원214,000원213,000원214,000원3,439
stock-5m2026-09-29 10:50:002026-09-29 11:00:18현대자동차5m2026-09-29 10:50:00raw348,500원349,000원348,500원348,500원1,221
stock-5m2026-09-29 10:50:002026-09-29 11:00:18SK하이닉스5m2026-09-29 10:50:00raw1,778,000원1,781,000원1,775,000원1,775,000원31,576
stock-5m2026-09-29 10:50:002026-09-29 11:00:18현대모비스5m2026-09-29 10:50:00raw366,000원366,500원366,000원366,500원598
stock-5m2026-09-29 10:50:002026-09-29 11:00:18삼성물산5m2026-09-29 10:50:00raw347,500원347,500원346,000원346,500원1,366
stock-5m2026-09-29 10:50:002026-09-29 11:00:18SK텔레콤5m2026-09-29 10:50:00raw85,200원85,200원85,000원85,100원6,683
stock-5m2026-09-29 10:50:002026-09-29 11:00:18케이티5m2026-09-29 10:50:00raw52,450원52,500원52,400원52,500원249
stock-5m2026-09-29 10:50:002026-09-29 11:00:18한국전력공사5m2026-09-29 10:50:00raw30,050원30,100원30,000원30,050원13,751
stock-5m2026-09-29 10:50:002026-09-29 11:00:18LG5m2026-09-29 10:50:00raw111,200원111,300원110,700원111,200원1,567
stock-5m2026-09-29 10:50:002026-09-29 11:00:18SK5m2026-09-29 10:50:00raw583,000원584,000원581,000원583,000원962
stock-5m2026-09-29 10:50:002026-09-29 11:00:18삼성SDI5m2026-09-29 10:50:00raw514,000원516,000원513,000원516,000원2,245
stock-5m2026-09-29 10:50:002026-09-29 11:00:18카카오5m2026-09-29 10:50:00raw33,700원33,750원33,650원33,750원7,065
stock-5m2026-09-29 10:50:002026-09-29 11:00:18LG화학5m2026-09-29 10:50:00raw251,500원251,500원250,500원250,500원1,018
stock-5m2026-09-29 10:50:002026-09-29 11:00:18셀트리온5m2026-09-29 10:50:00raw176,400원176,500원176,200원176,400원2,819
stock-5m2026-09-29 10:50:002026-09-29 11:00:18삼성전자5m2026-09-29 10:50:00raw274,500원275,500원274,500원275,000원132,055
stock-5m2026-09-29 10:50:002026-09-29 11:00:18POSCO홀딩스5m2026-09-29 10:50:00raw306,500원307,000원306,000원306,500원2,115
stock-5m2026-09-29 10:50:002026-09-29 11:00:18기아5m2026-09-29 10:50:00raw114,800원114,800원114,600원114,700원9,955
stock-5m2026-09-29 10:50:002026-09-29 11:00:18KB금융5m2026-09-29 10:50:00raw172,100원172,100원171,700원171,900원6,015
72,157건 중 65,301–65,350← 이전1307 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬