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 13:45:002026-09-29 13:55:18삼성SDI5m2026-09-29 13:45:00raw508,000원509,000원507,000원507,000원2,825
stock-5m2026-09-29 13:45:002026-09-29 13:55:18카카오5m2026-09-29 13:45:00raw33,500원33,550원33,450원33,500원11,091
stock-5m2026-09-29 13:45:002026-09-29 13:55:18SK텔레콤5m2026-09-29 13:45:00raw85,300원85,400원85,100원85,300원6,371
stock-5m2026-09-29 13:45:002026-09-29 13:55:18LG전자5m2026-09-29 13:45:00raw213,000원213,000원212,000원212,250원7,045
stock-5m2026-09-29 13:45:002026-09-29 13:55:18삼성전자5m2026-09-29 13:45:00raw270,750원271,500원270,000원270,500원162,295
stock-5m2026-09-29 13:45:002026-09-29 13:55:18SK하이닉스5m2026-09-29 13:45:00raw1,753,000원1,755,000원1,751,000원1,754,000원21,997
stock-5m2026-09-29 13:50:002026-09-29 14:00:20POSCO홀딩스5m2026-09-29 13:50:00raw304,500원305,000원304,500원304,500원871
stock-5m2026-09-29 13:50:002026-09-29 14:00:20기아5m2026-09-29 13:50:00raw114,900원115,000원114,900원114,900원7,220
stock-5m2026-09-29 13:50:002026-09-29 14:00:20KB금융5m2026-09-29 13:50:00raw172,400원172,600원172,300원172,400원3,105
stock-5m2026-09-29 13:50:002026-09-29 14:00:20삼성바이오로직스5m2026-09-29 13:50:00raw1,376,000원1,382,000원1,376,000원1,379,000원342
stock-5m2026-09-29 13:50:002026-09-29 14:00:20LG에너지솔루션5m2026-09-29 13:50:00raw352,000원352,000원351,500원351,500원960
stock-5m2026-09-29 13:50:002026-09-29 14:00:20삼성전자5m2026-09-29 13:50:00raw270,500원271,000원270,000원270,750원100,467
stock-5m2026-09-29 13:50:002026-09-29 14:00:20현대모비스5m2026-09-29 13:50:00raw365,500원366,500원365,000원365,500원1,428
stock-5m2026-09-29 13:50:002026-09-29 14:00:20카카오5m2026-09-29 13:50:00raw33,500원33,550원33,450원33,450원7,898
stock-5m2026-09-29 13:50:002026-09-29 14:00:20SK이노베이션5m2026-09-29 13:50:00raw145,300원145,500원145,000원145,300원4,300
stock-5m2026-09-29 13:50:002026-09-29 14:10:21신한지주5m2026-09-29 13:50:00raw110,100원110,200원110,100원110,100원3,283
stock-5m2026-09-29 13:50:002026-09-29 14:00:20NAVER5m2026-09-29 13:50:00raw194,200원194,300원194,100원194,100원2,489
stock-5m2026-09-29 13:50:002026-09-29 14:00:20삼성SDI5m2026-09-29 13:50:00raw507,000원508,000원506,000원508,000원6,569
stock-5m2026-09-29 13:50:002026-09-29 14:00:20삼성물산5m2026-09-29 13:50:00raw343,500원344,000원343,000원343,000원1,670
stock-5m2026-09-29 13:50:002026-09-29 14:00:20SK하이닉스5m2026-09-29 13:50:00raw1,753,000원1,756,000원1,751,000원1,753,000원37,930
stock-5m2026-09-29 13:50:002026-09-29 14:00:20SK5m2026-09-29 13:50:00raw577,000원578,000원577,000원577,000원392
stock-5m2026-09-29 13:50:002026-09-29 14:00:20LG5m2026-09-29 13:50:00raw109,400원109,600원109,300원109,500원2,266
stock-5m2026-09-29 13:50:002026-09-29 14:00:20한국전력공사5m2026-09-29 13:50:00raw30,000원30,050원29,950원30,000원14,389
stock-5m2026-09-29 13:50:002026-09-29 14:00:20케이티5m2026-09-29 13:50:00raw52,400원52,500원52,400원52,400원965
stock-5m2026-09-29 13:50:002026-09-29 14:00:20현대자동차5m2026-09-29 13:50:00raw345,750원346,000원345,000원345,000원7,120
stock-5m2026-09-29 13:50:002026-09-29 14:00:20LG전자5m2026-09-29 13:50:00raw212,500원212,500원212,000원212,250원1,775
stock-5m2026-09-29 13:50:002026-09-29 14:00:20SK텔레콤5m2026-09-29 13:50:00raw85,200원85,500원85,100원85,200원6,616
stock-5m2026-09-29 13:50:002026-09-29 14:00:20LG화학5m2026-09-29 13:50:00raw251,000원251,000원250,500원250,500원744
stock-5m2026-09-29 13:50:002026-09-29 14:00:20셀트리온5m2026-09-29 13:50:00raw178,500원179,000원178,450원178,800원2,482
stock-5m2026-09-29 13:55:002026-09-29 14:05:18LG5m2026-09-29 13:55:00raw109,400원109,600원109,200원109,400원3,008
stock-5m2026-09-29 13:55:002026-09-29 14:05:17LG전자5m2026-09-29 13:55:00raw212,500원212,500원212,000원212,500원3,166
stock-5m2026-09-29 13:55:002026-09-29 14:05:17NAVER5m2026-09-29 13:55:00raw194,200원194,200원193,900원193,900원9,981
stock-5m2026-09-29 13:55:002026-09-29 14:05:17카카오5m2026-09-29 13:55:00raw33,500원33,500원33,450원33,450원6,340
stock-5m2026-09-29 13:55:002026-09-29 14:05:18삼성SDI5m2026-09-29 13:55:00raw508,000원509,000원506,000원507,000원6,765
stock-5m2026-09-29 13:55:002026-09-29 14:05:18LG화학5m2026-09-29 13:55:00raw250,500원251,000원250,500원251,000원1,318
stock-5m2026-09-29 13:55:002026-09-29 14:05:18셀트리온5m2026-09-29 13:55:00raw178,800원179,000원178,500원178,600원2,251
stock-5m2026-09-29 13:55:002026-09-29 14:05:18POSCO홀딩스5m2026-09-29 13:55:00raw304,500원305,000원304,500원304,500원1,352
stock-5m2026-09-29 13:55:002026-09-29 14:05:18기아5m2026-09-29 13:55:00raw114,900원115,000원114,600원114,600원7,013
stock-5m2026-09-29 13:55:002026-09-29 14:05:18KB금융5m2026-09-29 13:55:00raw172,400원172,500원172,300원172,400원3,608
stock-5m2026-09-29 13:55:002026-09-29 14:05:18삼성바이오로직스5m2026-09-29 13:55:00raw1,379,000원1,385,000원1,379,000원1,381,000원644
stock-5m2026-09-29 13:55:002026-09-29 14:05:18LG에너지솔루션5m2026-09-29 13:55:00raw351,500원352,000원351,500원351,500원1,298
stock-5m2026-09-29 13:55:002026-09-29 14:05:18현대모비스5m2026-09-29 13:55:00raw366,000원366,000원365,000원365,500원1,200
stock-5m2026-09-29 13:55:002026-09-29 14:05:18SK이노베이션5m2026-09-29 13:55:00raw145,200원145,600원145,200원145,500원4,412
stock-5m2026-09-29 13:55:002026-09-29 14:05:18삼성물산5m2026-09-29 13:55:00raw343,000원343,500원342,500원343,000원1,401
stock-5m2026-09-29 13:55:002026-09-29 14:05:18SK5m2026-09-29 13:55:00raw578,000원579,000원577,000원577,000원565
stock-5m2026-09-29 13:55:002026-09-29 14:05:17현대자동차5m2026-09-29 13:55:00raw345,500원345,500원345,000원345,500원2,936
stock-5m2026-09-29 13:55:002026-09-29 14:05:18한국전력공사5m2026-09-29 13:55:00raw29,950원30,050원29,950원30,000원11,115
stock-5m2026-09-29 13:55:002026-09-29 14:05:18케이티5m2026-09-29 13:55:00raw52,400원52,700원52,400원52,500원1,332
stock-5m2026-09-29 13:55:002026-09-29 14:05:18SK텔레콤5m2026-09-29 13:55:00raw85,200원85,400원85,100원85,300원7,324
stock-5m2026-09-29 13:55:002026-09-29 14:10:21신한지주5m2026-09-29 13:55:00raw110,100원110,200원110,100원110,200원4,020
72,157건 중 66,151–66,200← 이전1324 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬