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 15:00:002026-09-29 15:10:20SK하이닉스5m2026-09-29 15:00:00raw1,757,000원1,763,000원1,757,000원1,762,000원29,590
stock-5m2026-09-29 15:05:002026-09-29 15:15:17SK하이닉스5m2026-09-29 15:05:00raw1,762,000원1,769,000원1,761,000원1,767,000원33,355
stock-5m2026-09-29 15:05:002026-09-29 15:15:17현대자동차5m2026-09-29 15:05:00raw347,500원349,000원347,000원348,500원9,625
stock-5m2026-09-29 15:05:002026-09-29 15:15:17LG전자5m2026-09-29 15:05:00raw213,000원213,500원212,500원213,000원6,841
stock-5m2026-09-29 15:05:002026-09-29 15:15:17NAVER5m2026-09-29 15:05:00raw193,900원194,600원193,800원194,600원19,563
stock-5m2026-09-29 15:05:002026-09-29 15:15:17카카오5m2026-09-29 15:05:00raw33,450원33,550원33,450원33,500원82,201
stock-5m2026-09-29 15:05:002026-09-29 15:15:17삼성SDI5m2026-09-29 15:05:00raw510,000원512,000원509,000원511,000원5,440
stock-5m2026-09-29 15:05:002026-09-29 15:15:17LG화학5m2026-09-29 15:05:00raw249,000원249,500원248,500원249,000원7,246
stock-5m2026-09-29 15:05:002026-09-29 15:15:17셀트리온5m2026-09-29 15:05:00raw178,300원178,800원178,200원178,700원4,545
stock-5m2026-09-29 15:05:002026-09-29 15:15:17POSCO홀딩스5m2026-09-29 15:05:00raw303,750원304,500원303,500원304,000원4,852
stock-5m2026-09-29 15:05:002026-09-29 15:15:17기아5m2026-09-29 15:05:00raw115,400원115,700원115,300원115,700원20,135
stock-5m2026-09-29 15:05:002026-09-29 15:15:17KB금융5m2026-09-29 15:05:00raw172,500원172,900원172,500원172,700원15,087
stock-5m2026-09-29 15:05:002026-09-29 15:15:17신한지주5m2026-09-29 15:05:00raw110,300원110,300원110,200원110,200원8,428
stock-5m2026-09-29 15:05:002026-09-29 15:15:17삼성바이오로직스5m2026-09-29 15:05:00raw1,379,000원1,388,000원1,379,000원1,384,000원750
stock-5m2026-09-29 15:05:002026-09-29 15:15:17LG에너지솔루션5m2026-09-29 15:05:00raw350,000원351,500원350,000원351,500원6,965
stock-5m2026-09-29 15:05:002026-09-29 15:15:17현대모비스5m2026-09-29 15:05:00raw366,000원366,500원365,000원366,500원3,603
stock-5m2026-09-29 15:05:002026-09-29 15:15:17SK이노베이션5m2026-09-29 15:05:00raw145,600원145,800원145,400원145,800원9,344
stock-5m2026-09-29 15:05:002026-09-29 15:15:17삼성물산5m2026-09-29 15:05:00raw343,500원344,500원342,500원344,000원6,268
stock-5m2026-09-29 15:05:002026-09-29 15:15:17SK5m2026-09-29 15:05:00raw579,000원581,000원578,000원581,000원2,139
stock-5m2026-09-29 15:05:002026-09-29 15:15:17LG5m2026-09-29 15:05:00raw110,600원110,900원110,400원110,900원2,851
stock-5m2026-09-29 15:05:002026-09-29 15:15:17한국전력공사5m2026-09-29 15:05:00raw29,950원30,000원29,950원29,950원21,657
stock-5m2026-09-29 15:05:002026-09-29 15:15:17케이티5m2026-09-29 15:05:00raw52,600원52,700원52,500원52,700원2,918
stock-5m2026-09-29 15:05:002026-09-29 15:15:17SK텔레콤5m2026-09-29 15:05:00raw85,900원86,300원85,800원86,200원9,326
stock-5m2026-09-29 15:05:002026-09-29 15:15:17삼성전자5m2026-09-29 15:05:00raw271,250원272,500원271,000원272,500원149,172
stock-5m2026-09-29 15:10:002026-09-29 15:20:17SK하이닉스5m2026-09-29 15:10:00raw1,768,000원1,773,000원1,767,000원1,769,000원46,140
stock-5m2026-09-29 15:10:002026-09-29 15:20:17현대자동차5m2026-09-29 15:10:00raw349,000원350,000원348,000원349,500원11,061
stock-5m2026-09-29 15:10:002026-09-29 15:20:17LG전자5m2026-09-29 15:10:00raw213,500원214,000원213,000원214,000원8,296
stock-5m2026-09-29 15:10:002026-09-29 15:20:17NAVER5m2026-09-29 15:10:00raw194,500원194,600원194,400원194,500원6,285
stock-5m2026-09-29 15:10:002026-09-29 15:20:17카카오5m2026-09-29 15:10:00raw33,550원33,700원33,500원33,650원62,593
stock-5m2026-09-29 15:10:002026-09-29 15:20:17삼성SDI5m2026-09-29 15:10:00raw512,000원514,000원510,000원513,000원5,973
stock-5m2026-09-29 15:10:002026-09-29 15:20:17LG화학5m2026-09-29 15:10:00raw249,500원250,500원249,000원250,000원4,438
stock-5m2026-09-29 15:10:002026-09-29 15:20:17셀트리온5m2026-09-29 15:10:00raw178,800원179,300원178,700원179,300원6,020
stock-5m2026-09-29 15:10:002026-09-29 15:20:17POSCO홀딩스5m2026-09-29 15:10:00raw304,000원305,500원304,000원305,000원5,047
stock-5m2026-09-29 15:10:002026-09-29 15:20:17기아5m2026-09-29 15:10:00raw115,700원116,000원115,600원115,900원18,315
stock-5m2026-09-29 15:10:002026-09-29 15:20:17KB금융5m2026-09-29 15:10:00raw172,800원173,200원172,700원173,100원16,448
stock-5m2026-09-29 15:10:002026-09-29 15:20:17삼성바이오로직스5m2026-09-29 15:10:00raw1,385,000원1,389,000원1,384,000원1,387,000원720
stock-5m2026-09-29 15:10:002026-09-29 15:20:17현대모비스5m2026-09-29 15:10:00raw366,000원368,000원366,000원367,500원7,914
stock-5m2026-09-29 15:10:002026-09-29 15:20:17SK이노베이션5m2026-09-29 15:10:00raw145,800원146,300원145,600원146,100원9,793
stock-5m2026-09-29 15:10:002026-09-29 15:20:17삼성물산5m2026-09-29 15:10:00raw344,000원345,000원343,000원343,500원8,485
stock-5m2026-09-29 15:10:002026-09-29 15:20:17SK5m2026-09-29 15:10:00raw581,000원586,000원581,000원584,000원3,746
stock-5m2026-09-29 15:10:002026-09-29 15:20:17LG5m2026-09-29 15:10:00raw110,900원111,400원110,800원111,300원5,272
stock-5m2026-09-29 15:10:002026-09-29 15:20:17한국전력공사5m2026-09-29 15:10:00raw29,950원30,050원29,950원30,000원23,873
stock-5m2026-09-29 15:10:002026-09-29 15:20:17케이티5m2026-09-29 15:10:00raw52,600원52,900원52,600원52,800원6,236
stock-5m2026-09-29 15:10:002026-09-29 15:25:18LG에너지솔루션5m2026-09-29 15:10:00raw351,500원352,500원351,000원352,500원5,597
stock-5m2026-09-29 15:10:002026-09-29 15:25:18SK텔레콤5m2026-09-29 15:10:00raw86,200원86,400원86,100원86,300원8,808
stock-5m2026-09-29 15:10:002026-09-29 15:25:18신한지주5m2026-09-29 15:10:00raw110,300원110,800원110,200원110,700원19,288
stock-5m2026-09-29 15:10:002026-09-29 15:20:17삼성전자5m2026-09-29 15:10:00raw272,500원273,000원272,000원272,500원270,686
stock-5m2026-09-29 15:15:002026-09-29 15:25:17NAVER5m2026-09-29 15:15:00raw194,500원194,500원194,400원194,400원2,077
stock-5m2026-09-29 15:15:002026-09-29 15:25:17카카오5m2026-09-29 15:15:00raw33,650원33,750원33,600원33,650원16,784
stock-5m2026-09-29 15:15:002026-09-29 15:25:18삼성SDI5m2026-09-29 15:15:00raw514,000원514,000원511,500원512,000원3,810
72,157건 중 66,501–66,550← 이전1331 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬