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 12:20:002026-09-29 12:30:18삼성바이오로직스5m2026-09-29 12:20:00raw1,368,000원1,373,000원1,368,000원1,370,000원206
stock-5m2026-09-29 12:20:002026-09-29 12:30:18신한지주5m2026-09-29 12:20:00raw109,900원110,100원109,900원110,100원10,406
stock-5m2026-09-29 12:20:002026-09-29 12:30:18KB금융5m2026-09-29 12:20:00raw172,500원172,800원172,500원172,700원6,206
stock-5m2026-09-29 12:20:002026-09-29 12:30:18기아5m2026-09-29 12:20:00raw114,500원114,900원114,400원114,800원7,595
stock-5m2026-09-29 12:20:002026-09-29 12:30:18POSCO홀딩스5m2026-09-29 12:20:00raw305,000원305,500원305,000원305,500원1,128
stock-5m2026-09-29 12:20:002026-09-29 12:30:18셀트리온5m2026-09-29 12:20:00raw177,900원178,300원177,750원177,900원3,287
stock-5m2026-09-29 12:20:002026-09-29 12:30:18LG화학5m2026-09-29 12:20:00raw251,000원251,500원250,500원251,000원1,562
stock-5m2026-09-29 12:20:002026-09-29 12:30:18삼성SDI5m2026-09-29 12:20:00raw512,000원513,000원511,000원512,000원3,118
stock-5m2026-09-29 12:20:002026-09-29 12:30:18카카오5m2026-09-29 12:20:00raw33,550원33,600원33,500원33,600원18,980
stock-5m2026-09-29 12:20:002026-09-29 12:30:18NAVER5m2026-09-29 12:20:00raw193,900원194,100원193,900원194,100원6,252
stock-5m2026-09-29 12:20:002026-09-29 12:30:18LG전자5m2026-09-29 12:20:00raw212,500원213,000원212,000원213,000원2,119
stock-5m2026-09-29 12:20:002026-09-29 12:30:18현대자동차5m2026-09-29 12:20:00raw345,500원346,500원345,500원346,500원13,507
stock-5m2026-09-29 12:20:002026-09-29 12:30:18SK하이닉스5m2026-09-29 12:20:00raw1,768,000원1,769,000원1,765,000원1,768,000원18,448
stock-5m2026-09-29 12:20:002026-09-29 12:30:18삼성전자5m2026-09-29 12:20:00raw272,250원273,000원272,000원272,500원136,283
stock-5m2026-09-29 12:20:002026-09-29 12:35:18LG5m2026-09-29 12:20:00raw110,100원110,300원110,100원110,300원807
stock-5m2026-09-29 12:25:002026-09-29 12:35:18삼성SDI5m2026-09-29 12:25:00raw513,000원513,000원511,000원512,000원2,013
stock-5m2026-09-29 12:25:002026-09-29 12:35:18LG화학5m2026-09-29 12:25:00raw251,000원251,500원251,000원251,500원514
stock-5m2026-09-29 12:25:002026-09-29 12:35:18셀트리온5m2026-09-29 12:25:00raw177,900원178,100원177,700원177,700원1,209
stock-5m2026-09-29 12:25:002026-09-29 12:35:18POSCO홀딩스5m2026-09-29 12:25:00raw305,500원306,000원305,000원305,500원1,071
stock-5m2026-09-29 12:25:002026-09-29 12:35:18NAVER5m2026-09-29 12:25:00raw194,100원194,200원194,000원194,100원2,428
stock-5m2026-09-29 12:25:002026-09-29 12:35:18LG전자5m2026-09-29 12:25:00raw213,000원213,000원212,500원213,000원2,304
stock-5m2026-09-29 12:25:002026-09-29 12:35:18현대자동차5m2026-09-29 12:25:00raw346,000원347,500원346,000원347,000원4,396
stock-5m2026-09-29 12:25:002026-09-29 12:35:18SK하이닉스5m2026-09-29 12:25:00raw1,768,500원1,769,000원1,763,000원1,763,000원15,789
stock-5m2026-09-29 12:25:002026-09-29 12:35:18삼성전자5m2026-09-29 12:25:00raw272,500원273,000원272,000원272,000원64,301
stock-5m2026-09-29 12:25:002026-09-29 12:35:18기아5m2026-09-29 12:25:00raw114,900원115,100원114,900원115,000원5,710
stock-5m2026-09-29 12:25:002026-09-29 12:35:18KB금융5m2026-09-29 12:25:00raw172,800원172,900원172,700원172,700원4,148
stock-5m2026-09-29 12:25:002026-09-29 12:35:18신한지주5m2026-09-29 12:25:00raw110,200원110,200원110,000원110,100원3,136
stock-5m2026-09-29 12:25:002026-09-29 12:35:18삼성바이오로직스5m2026-09-29 12:25:00raw1,370,000원1,371,000원1,368,000원1,370,000원236
stock-5m2026-09-29 12:25:002026-09-29 12:35:18LG에너지솔루션5m2026-09-29 12:25:00raw351,000원351,500원351,000원351,500원512
stock-5m2026-09-29 12:25:002026-09-29 12:35:18현대모비스5m2026-09-29 12:25:00raw364,500원365,000원364,000원364,000원919
stock-5m2026-09-29 12:25:002026-09-29 12:35:18SK이노베이션5m2026-09-29 12:25:00raw145,600원145,800원145,200원145,400원5,579
stock-5m2026-09-29 12:25:002026-09-29 12:35:18삼성물산5m2026-09-29 12:25:00raw345,000원345,500원344,500원345,000원2,042
stock-5m2026-09-29 12:25:002026-09-29 12:35:18SK5m2026-09-29 12:25:00raw579,000원580,000원579,000원579,000원363
stock-5m2026-09-29 12:25:002026-09-29 12:35:18SK텔레콤5m2026-09-29 12:25:00raw85,250원85,300원85,000원85,250원5,352
stock-5m2026-09-29 12:25:002026-09-29 12:35:18LG5m2026-09-29 12:25:00raw110,400원110,400원110,000원110,300원1,957
stock-5m2026-09-29 12:25:002026-09-29 12:35:18한국전력공사5m2026-09-29 12:25:00raw29,950원30,000원29,950원29,950원11,273
stock-5m2026-09-29 12:25:002026-09-29 12:35:18케이티5m2026-09-29 12:25:00raw52,500원52,600원52,500원52,600원893
stock-5m2026-09-29 12:25:002026-09-29 12:35:18카카오5m2026-09-29 12:25:00raw33,550원33,650원33,550원33,550원5,821
stock-5m2026-09-29 12:30:002026-09-29 12:40:21신한지주5m2026-09-29 12:30:00raw110,100원110,100원109,900원110,000원6,114
stock-5m2026-09-29 12:30:002026-09-29 12:40:21SK텔레콤5m2026-09-29 12:30:00raw85,200원85,250원85,100원85,200원2,005
stock-5m2026-09-29 12:30:002026-09-29 12:40:21케이티5m2026-09-29 12:30:00raw52,600원52,600원52,500원52,600원441
stock-5m2026-09-29 12:30:002026-09-29 12:40:21한국전력공사5m2026-09-29 12:30:00raw29,950원30,000원29,950원30,000원4,630
stock-5m2026-09-29 12:30:002026-09-29 12:40:21LG5m2026-09-29 12:30:00raw110,200원110,300원110,100원110,200원475
stock-5m2026-09-29 12:30:002026-09-29 12:40:21SK5m2026-09-29 12:30:00raw579,000원580,000원579,000원580,000원382
stock-5m2026-09-29 12:30:002026-09-29 12:40:21삼성물산5m2026-09-29 12:30:00raw344,500원345,000원344,000원344,500원1,390
stock-5m2026-09-29 12:30:002026-09-29 12:40:21SK이노베이션5m2026-09-29 12:30:00raw145,300원145,400원145,100원145,200원5,798
stock-5m2026-09-29 12:30:002026-09-29 12:40:21현대모비스5m2026-09-29 12:30:00raw364,000원364,500원363,500원364,500원662
stock-5m2026-09-29 12:30:002026-09-29 12:40:21LG에너지솔루션5m2026-09-29 12:30:00raw351,000원351,500원351,000원351,500원415
stock-5m2026-09-29 12:30:002026-09-29 12:40:21삼성바이오로직스5m2026-09-29 12:30:00raw1,370,000원1,374,000원1,368,000원1,371,000원389
stock-5m2026-09-29 12:30:002026-09-29 12:40:21KB금융5m2026-09-29 12:30:00raw172,700원172,800원172,600원172,700원4,616
72,157건 중 65,751–65,800← 이전1316 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬