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 13:55:002026-09-29 14:05:17삼성전자5m2026-09-29 13:55:00raw270,750원271,000원270,000원270,250원170,895
stock-5m2026-09-29 13:55:002026-09-29 14:05:17SK하이닉스5m2026-09-29 13:55:00raw1,752,000원1,754,000원1,750,000원1,751,000원20,821
stock-5m2026-09-29 14:00:002026-09-29 14:10:21케이티5m2026-09-29 14:00:00raw52,500원52,700원52,400원52,700원2,910
stock-5m2026-09-29 14:00:002026-09-29 14:10:21한국전력공사5m2026-09-29 14:00:00raw29,950원30,100원29,950원30,050원16,634
stock-5m2026-09-29 14:00:002026-09-29 14:10:21LG5m2026-09-29 14:00:00raw109,300원109,600원109,100원109,600원2,852
stock-5m2026-09-29 14:00:002026-09-29 14:10:21SK5m2026-09-29 14:00:00raw577,000원579,000원577,000원578,000원1,371
stock-5m2026-09-29 14:00:002026-09-29 14:10:21삼성물산5m2026-09-29 14:00:00raw343,000원344,000원342,000원342,500원3,087
stock-5m2026-09-29 14:00:002026-09-29 14:10:21SK이노베이션5m2026-09-29 14:00:00raw145,400원145,900원145,400원145,700원3,642
stock-5m2026-09-29 14:00:002026-09-29 14:10:21현대모비스5m2026-09-29 14:00:00raw365,000원366,500원365,000원366,000원1,712
stock-5m2026-09-29 14:00:002026-09-29 14:10:21삼성전자5m2026-09-29 14:00:00raw270,250원271,500원270,250원270,500원165,016
stock-5m2026-09-29 14:00:002026-09-29 14:10:21LG에너지솔루션5m2026-09-29 14:00:00raw352,000원352,000원351,000원351,500원1,805
stock-5m2026-09-29 14:00:002026-09-29 14:10:21삼성바이오로직스5m2026-09-29 14:00:00raw1,381,000원1,384,000원1,380,000원1,381,000원559
stock-5m2026-09-29 14:00:002026-09-29 14:10:21신한지주5m2026-09-29 14:00:00raw110,200원110,200원110,100원110,100원9,242
stock-5m2026-09-29 14:00:002026-09-29 14:10:21KB금융5m2026-09-29 14:00:00raw172,300원172,700원172,300원172,500원5,902
stock-5m2026-09-29 14:00:002026-09-29 14:10:21기아5m2026-09-29 14:00:00raw114,600원115,000원114,600원114,800원14,696
stock-5m2026-09-29 14:00:002026-09-29 14:10:21POSCO홀딩스5m2026-09-29 14:00:00raw304,500원305,500원304,500원304,500원2,455
stock-5m2026-09-29 14:00:002026-09-29 14:10:21셀트리온5m2026-09-29 14:00:00raw178,600원179,000원178,500원178,600원2,299
stock-5m2026-09-29 14:00:002026-09-29 14:10:21LG화학5m2026-09-29 14:00:00raw250,500원251,500원250,500원250,750원1,358
stock-5m2026-09-29 14:00:002026-09-29 14:10:21삼성SDI5m2026-09-29 14:00:00raw507,000원510,000원507,000원507,000원4,082
stock-5m2026-09-29 14:00:002026-09-29 14:10:21카카오5m2026-09-29 14:00:00raw33,450원33,500원33,450원33,450원4,141
stock-5m2026-09-29 14:00:002026-09-29 14:10:21NAVER5m2026-09-29 14:00:00raw193,900원194,000원193,900원194,000원5,368
stock-5m2026-09-29 14:00:002026-09-29 14:10:21LG전자5m2026-09-29 14:00:00raw212,500원212,500원212,000원212,000원2,207
stock-5m2026-09-29 14:00:002026-09-29 14:10:21현대자동차5m2026-09-29 14:00:00raw345,000원346,000원345,000원345,500원13,235
stock-5m2026-09-29 14:00:002026-09-29 14:10:21SK텔레콤5m2026-09-29 14:00:00raw85,400원85,400원85,100원85,200원7,264
stock-5m2026-09-29 14:00:002026-09-29 14:10:21SK하이닉스5m2026-09-29 14:00:00raw1,750,000원1,754,000원1,748,000원1,749,000원44,083
stock-5m2026-09-29 14:05:002026-09-29 14:15:17신한지주5m2026-09-29 14:05:00raw110,200원110,200원110,100원110,200원7,970
stock-5m2026-09-29 14:05:002026-09-29 14:15:17삼성전자5m2026-09-29 14:05:00raw270,500원271,000원270,500원270,750원71,534
stock-5m2026-09-29 14:05:002026-09-29 14:15:17SK하이닉스5m2026-09-29 14:05:00raw1,749,000원1,751,000원1,747,000원1,748,000원25,275
stock-5m2026-09-29 14:05:002026-09-29 14:15:17현대자동차5m2026-09-29 14:05:00raw345,500원346,000원345,000원345,500원5,486
stock-5m2026-09-29 14:05:002026-09-29 14:15:17LG전자5m2026-09-29 14:05:00raw212,000원212,500원211,500원212,000원6,673
stock-5m2026-09-29 14:05:002026-09-29 14:15:17NAVER5m2026-09-29 14:05:00raw193,900원194,000원193,900원193,900원3,363
stock-5m2026-09-29 14:05:002026-09-29 14:15:17카카오5m2026-09-29 14:05:00raw33,450원33,500원33,450원33,500원13,906
stock-5m2026-09-29 14:05:002026-09-29 14:15:17삼성SDI5m2026-09-29 14:05:00raw507,000원508,000원507,000원507,500원2,653
stock-5m2026-09-29 14:05:002026-09-29 14:15:17LG화학5m2026-09-29 14:05:00raw250,750원251,000원250,000원250,000원2,350
stock-5m2026-09-29 14:05:002026-09-29 14:15:17셀트리온5m2026-09-29 14:05:00raw178,600원179,000원178,500원178,850원3,937
stock-5m2026-09-29 14:05:002026-09-29 14:15:17POSCO홀딩스5m2026-09-29 14:05:00raw304,500원305,000원304,500원305,000원844
stock-5m2026-09-29 14:05:002026-09-29 14:15:17기아5m2026-09-29 14:05:00raw114,800원114,900원114,700원114,800원6,129
stock-5m2026-09-29 14:05:002026-09-29 14:15:17KB금융5m2026-09-29 14:05:00raw172,500원172,600원172,300원172,300원7,098
stock-5m2026-09-29 14:05:002026-09-29 14:15:17삼성바이오로직스5m2026-09-29 14:05:00raw1,380,000원1,384,000원1,379,000원1,380,000원779
stock-5m2026-09-29 14:05:002026-09-29 14:15:17LG에너지솔루션5m2026-09-29 14:05:00raw351,500원351,500원350,500원350,500원2,233
stock-5m2026-09-29 14:05:002026-09-29 14:15:17현대모비스5m2026-09-29 14:05:00raw366,000원366,500원365,000원365,000원2,398
stock-5m2026-09-29 14:05:002026-09-29 14:15:17SK이노베이션5m2026-09-29 14:05:00raw145,800원146,200원145,700원146,200원4,605
stock-5m2026-09-29 14:05:002026-09-29 14:15:17삼성물산5m2026-09-29 14:05:00raw343,000원343,000원342,000원342,500원2,072
stock-5m2026-09-29 14:05:002026-09-29 14:15:17SK5m2026-09-29 14:05:00raw577,000원579,000원577,000원579,000원675
stock-5m2026-09-29 14:05:002026-09-29 14:15:17LG5m2026-09-29 14:05:00raw109,600원109,600원109,100원109,600원1,540
stock-5m2026-09-29 14:05:002026-09-29 14:15:17한국전력공사5m2026-09-29 14:05:00raw30,050원30,100원30,000원30,100원10,848
stock-5m2026-09-29 14:05:002026-09-29 14:15:17케이티5m2026-09-29 14:05:00raw52,700원52,700원52,600원52,700원1,374
stock-5m2026-09-29 14:05:002026-09-29 14:15:17SK텔레콤5m2026-09-29 14:05:00raw85,300원85,300원85,100원85,100원5,073
stock-5m2026-09-29 14:10:002026-09-29 14:20:19삼성전자5m2026-09-29 14:10:00raw271,000원271,500원270,500원271,500원184,508
stock-5m2026-09-29 14:10:002026-09-29 14:20:20SK텔레콤5m2026-09-29 14:10:00raw85,200원85,500원85,100원85,300원8,439
72,157건 중 66,201–66,250← 이전1325 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬