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 12:40:002026-09-29 12:50:19삼성물산5m2026-09-29 12:40:00raw345,000원345,500원344,500원345,500원2,235
stock-5m2026-09-29 12:40:002026-09-29 12:50:19SK5m2026-09-29 12:40:00raw580,000원580,000원579,000원580,000원498
stock-5m2026-09-29 12:40:002026-09-29 12:50:19LG5m2026-09-29 12:40:00raw110,400원110,400원110,100원110,300원789
stock-5m2026-09-29 12:40:002026-09-29 12:50:19한국전력공사5m2026-09-29 12:40:00raw29,950원30,000원29,950원30,000원2,900
stock-5m2026-09-29 12:40:002026-09-29 12:50:19케이티5m2026-09-29 12:40:00raw52,500원52,700원52,400원52,500원1,827
stock-5m2026-09-29 12:40:002026-09-29 12:50:19SK텔레콤5m2026-09-29 12:40:00raw85,200원85,400원85,100원85,300원3,088
stock-5m2026-09-29 12:40:002026-09-29 12:55:18POSCO홀딩스5m2026-09-29 12:40:00raw304,500원305,500원304,500원305,500원907
stock-5m2026-09-29 12:45:002026-09-29 12:55:18SK하이닉스5m2026-09-29 12:45:00raw1,766,000원1,767,000원1,762,000원1,762,000원14,519
stock-5m2026-09-29 12:45:002026-09-29 12:55:18현대자동차5m2026-09-29 12:45:00raw347,500원348,000원347,000원347,250원3,059
stock-5m2026-09-29 12:45:002026-09-29 12:55:18LG전자5m2026-09-29 12:45:00raw213,500원213,500원212,500원213,000원4,664
stock-5m2026-09-29 12:45:002026-09-29 12:55:18카카오5m2026-09-29 12:45:00raw33,650원33,700원33,600원33,600원9,324
stock-5m2026-09-29 12:45:002026-09-29 12:55:18삼성SDI5m2026-09-29 12:45:00raw512,000원513,000원511,000원512,000원2,526
stock-5m2026-09-29 12:45:002026-09-29 12:55:18LG화학5m2026-09-29 12:45:00raw251,000원251,500원251,000원251,500원622
stock-5m2026-09-29 12:45:002026-09-29 12:55:18셀트리온5m2026-09-29 12:45:00raw178,600원178,600원178,300원178,400원2,677
stock-5m2026-09-29 12:45:002026-09-29 12:55:19SK텔레콤5m2026-09-29 12:45:00raw85,300원85,400원85,200원85,300원4,354
stock-5m2026-09-29 12:45:002026-09-29 12:55:18POSCO홀딩스5m2026-09-29 12:45:00raw305,000원305,500원304,500원305,000원1,636
stock-5m2026-09-29 12:45:002026-09-29 12:55:18기아5m2026-09-29 12:45:00raw115,100원115,200원114,900원115,000원6,760
stock-5m2026-09-29 12:45:002026-09-29 12:55:18KB금융5m2026-09-29 12:45:00raw172,700원173,000원172,600원172,900원7,567
stock-5m2026-09-29 12:45:002026-09-29 13:05:18NAVER5m2026-09-29 12:45:00raw194,500원194,600원194,400원194,400원4,432
stock-5m2026-09-29 12:45:002026-09-29 12:55:18신한지주5m2026-09-29 12:45:00raw110,000원110,000원109,900원109,900원3,801
stock-5m2026-09-29 12:45:002026-09-29 12:55:18삼성바이오로직스5m2026-09-29 12:45:00raw1,373,000원1,373,000원1,371,000원1,371,000원242
stock-5m2026-09-29 12:45:002026-09-29 12:55:18LG에너지솔루션5m2026-09-29 12:45:00raw352,000원352,000원351,500원352,000원421
stock-5m2026-09-29 12:45:002026-09-29 12:55:18현대모비스5m2026-09-29 12:45:00raw364,500원365,000원364,000원364,000원931
stock-5m2026-09-29 12:45:002026-09-29 12:55:18SK이노베이션5m2026-09-29 12:45:00raw144,700원144,800원144,600원144,800원3,185
stock-5m2026-09-29 12:45:002026-09-29 12:55:18삼성물산5m2026-09-29 12:45:00raw345,000원345,500원344,000원344,500원1,321
stock-5m2026-09-29 12:45:002026-09-29 12:55:18SK5m2026-09-29 12:45:00raw579,000원580,000원578,000원579,000원608
stock-5m2026-09-29 12:45:002026-09-29 12:55:18LG5m2026-09-29 12:45:00raw110,300원110,400원110,100원110,300원1,042
stock-5m2026-09-29 12:45:002026-09-29 12:55:18한국전력공사5m2026-09-29 12:45:00raw30,000원30,000원29,950원29,950원11,047
stock-5m2026-09-29 12:45:002026-09-29 12:55:19케이티5m2026-09-29 12:45:00raw52,500원52,500원52,400원52,500원162
stock-5m2026-09-29 12:45:002026-09-29 12:55:18삼성전자5m2026-09-29 12:45:00raw273,000원273,000원272,000원272,000원89,285
stock-5m2026-09-29 12:50:002026-09-29 13:00:18신한지주5m2026-09-29 12:50:00raw109,900원110,000원109,900원109,900원1,920
stock-5m2026-09-29 12:50:002026-09-29 13:00:18삼성전자5m2026-09-29 12:50:00raw272,500원272,500원271,000원271,500원115,469
stock-5m2026-09-29 12:50:002026-09-29 13:00:18SK하이닉스5m2026-09-29 12:50:00raw1,762,000원1,763,000원1,758,000원1,760,000원35,711
stock-5m2026-09-29 12:50:002026-09-29 13:00:18현대자동차5m2026-09-29 12:50:00raw347,500원347,500원347,000원347,000원2,091
stock-5m2026-09-29 12:50:002026-09-29 13:00:18LG전자5m2026-09-29 12:50:00raw212,500원213,000원212,500원212,500원1,389
stock-5m2026-09-29 12:50:002026-09-29 13:00:18카카오5m2026-09-29 12:50:00raw33,650원33,650원33,500원33,550원12,969
stock-5m2026-09-29 12:50:002026-09-29 13:00:18삼성SDI5m2026-09-29 12:50:00raw512,000원513,000원511,000원511,000원1,959
stock-5m2026-09-29 12:50:002026-09-29 13:00:18LG화학5m2026-09-29 12:50:00raw251,250원251,500원251,000원251,500원581
stock-5m2026-09-29 12:50:002026-09-29 13:00:18셀트리온5m2026-09-29 12:50:00raw178,400원179,200원178,300원178,700원4,775
stock-5m2026-09-29 12:50:002026-09-29 13:00:18POSCO홀딩스5m2026-09-29 12:50:00raw305,000원305,500원304,500원304,500원1,093
stock-5m2026-09-29 12:50:002026-09-29 13:00:18KB금융5m2026-09-29 12:50:00raw172,900원173,000원172,700원172,700원2,950
stock-5m2026-09-29 12:50:002026-09-29 13:00:18삼성바이오로직스5m2026-09-29 12:50:00raw1,371,000원1,373,000원1,370,000원1,371,000원248
stock-5m2026-09-29 12:50:002026-09-29 13:00:18LG에너지솔루션5m2026-09-29 12:50:00raw352,000원352,000원351,000원351,500원986
stock-5m2026-09-29 12:50:002026-09-29 13:00:18현대모비스5m2026-09-29 12:50:00raw364,000원364,500원363,500원364,000원924
stock-5m2026-09-29 12:50:002026-09-29 13:00:18SK이노베이션5m2026-09-29 12:50:00raw144,800원144,800원144,500원144,600원3,255
stock-5m2026-09-29 12:50:002026-09-29 13:00:18삼성물산5m2026-09-29 12:50:00raw344,000원344,500원343,000원343,500원999
stock-5m2026-09-29 12:50:002026-09-29 13:00:18SK5m2026-09-29 12:50:00raw579,000원579,000원578,000원579,000원399
stock-5m2026-09-29 12:50:002026-09-29 13:00:18LG5m2026-09-29 12:50:00raw110,300원110,300원110,000원110,100원1,021
stock-5m2026-09-29 12:50:002026-09-29 13:00:18한국전력공사5m2026-09-29 12:50:00raw29,950원30,000원29,900원30,000원3,719
stock-5m2026-09-29 12:50:002026-09-29 13:00:18케이티5m2026-09-29 12:50:00raw52,400원52,500원52,400원52,450원599
72,157건 중 65,851–65,900← 이전1318 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬