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-5m2026-09-30 09:00:002026-09-30 09:10:21신한지주5m2026-09-30 09:00:00raw110,500원110,800원109,100원109,200원52,210
stock-5m2026-09-30 09:00:002026-09-30 09:10:21삼성바이오로직스5m2026-09-30 09:00:00raw1,389,000원1,397,000원1,383,000원1,384,000원1,210
stock-5m2026-09-30 09:00:002026-09-30 09:10:21LG에너지솔루션5m2026-09-30 09:00:00raw354,000원357,500원354,000원355,500원9,663
stock-5m2026-09-30 09:00:002026-09-30 09:10:21현대모비스5m2026-09-30 09:00:00raw369,000원373,500원368,000원369,500원13,703
stock-5m2026-09-30 09:00:002026-09-30 09:10:21삼성물산5m2026-09-30 09:00:00raw348,000원351,500원348,000원350,000원8,791
stock-5m2026-09-30 09:00:002026-09-30 09:10:21SK5m2026-09-30 09:00:00raw590,000원597,000원589,000원593,000원4,620
stock-5m2026-09-30 09:00:002026-09-30 09:10:21LG5m2026-09-30 09:00:00raw112,400원113,400원111,500원111,500원6,748
stock-5m2026-09-30 09:00:002026-09-30 09:10:21한국전력공사5m2026-09-30 09:00:00raw30,150원30,300원30,150원30,250원28,357
stock-5m2026-09-30 09:00:002026-09-30 09:10:21케이티5m2026-09-30 09:00:00raw52,500원52,900원52,500원52,700원9,028
stock-5m2026-09-30 09:00:002026-09-30 09:10:21SK텔레콤5m2026-09-30 09:00:00raw87,000원87,500원86,400원86,700원30,454
stock-5m2026-09-30 09:00:002026-09-30 09:20:20셀트리온5m2026-09-30 09:00:00raw179,800원179,900원178,100원178,300원10,717
stock2026-09-302026-09-30 18:00:03한국전력공사1d2026-09-30 09:00:00raw30,150원30,450원29,950원30,050원820,621
stock2026-09-302026-09-30 18:00:02삼성전자1d2026-09-30 09:00:00raw274,500원276,000원267,500원269,500원15,449,126
stock2026-09-302026-09-30 18:00:02SK하이닉스1d2026-09-30 09:00:00raw1,789,000원1,824,000원1,773,000원1,783,000원2,940,633
stock2026-09-302026-09-30 18:00:02현대자동차1d2026-09-30 09:00:00raw350,000원353,500원343,000원347,500원447,449
stock2026-09-302026-09-30 18:00:03LG전자1d2026-09-30 09:00:00raw215,000원221,000원212,000원214,000원665,094
stock2026-09-302026-09-30 18:00:03NAVER1d2026-09-30 09:00:00raw194,900원196,500원192,800원193,700원480,036
stock2026-09-302026-09-30 18:00:03카카오1d2026-09-30 09:00:00raw33,850원34,100원33,450원33,600원845,296
stock2026-09-302026-09-30 18:00:03삼성SDI1d2026-09-30 09:00:00raw519,000원525,000원510,000원515,000원233,448
stock2026-09-302026-09-30 18:00:03LG화학1d2026-09-30 09:00:00raw251,500원256,000원247,000원251,000원177,606
stock2026-09-302026-09-30 18:00:03셀트리온1d2026-09-30 09:00:00raw179,800원179,900원177,700원177,900원338,146
stock2026-09-302026-09-30 18:00:03POSCO홀딩스1d2026-09-30 09:00:00raw306,500원310,000원304,500원306,000원165,155
stock2026-09-302026-09-30 18:00:03기아1d2026-09-30 09:00:00raw116,100원116,900원112,800원113,700원875,946
stock2026-09-302026-09-30 18:00:03KB금융1d2026-09-30 09:00:00raw173,600원173,600원167,800원169,600원1,044,060
stock2026-09-302026-09-30 18:00:03신한지주1d2026-09-30 09:00:00raw110,500원110,800원105,500원106,700원1,538,067
stock2026-09-302026-09-30 18:00:03삼성바이오로직스1d2026-09-30 09:00:00raw1,389,000원1,405,000원1,366,000원1,394,000원48,391
stock2026-09-302026-09-30 18:00:03LG에너지솔루션1d2026-09-30 09:00:00raw354,000원357,500원351,500원355,500원185,996
stock2026-09-302026-09-30 18:00:03현대모비스1d2026-09-30 09:00:00raw369,000원392,500원363,000원388,000원389,479
stock2026-09-302026-09-30 18:00:03SK이노베이션1d2026-09-30 09:00:00raw148,300원151,500원146,000원149,100원512,237
stock2026-09-302026-09-30 18:00:03삼성물산1d2026-09-30 09:00:00raw348,000원353,500원340,000원342,000원255,769
stock2026-09-302026-09-30 18:00:03SK1d2026-09-30 09:00:00raw590,000원599,000원582,000원588,000원153,479
stock2026-09-302026-09-30 18:00:03SK텔레콤1d2026-09-30 09:00:00raw87,000원87,500원85,500원85,800원460,561
stock2026-09-302026-09-30 18:00:03케이티1d2026-09-30 09:00:00raw52,500원52,900원51,800원52,100원257,054
stock2026-09-302026-09-30 18:00:03LG1d2026-09-30 09:00:00raw112,400원113,400원109,900원111,000원192,921
stock-5m2026-09-30 09:05:002026-09-30 09:15:20삼성전자5m2026-09-30 09:05:00raw273,750원276,000원273,000원275,250원325,630
stock-5m2026-09-30 09:05:002026-09-30 09:15:20LG전자5m2026-09-30 09:05:00raw216,500원217,000원215,500원217,000원13,026
stock-5m2026-09-30 09:05:002026-09-30 09:15:20NAVER5m2026-09-30 09:05:00raw195,600원196,100원195,550원195,900원8,369
stock-5m2026-09-30 09:05:002026-09-30 09:15:20카카오5m2026-09-30 09:05:00raw33,850원34,000원33,800원33,850원23,777
stock-5m2026-09-30 09:05:002026-09-30 09:15:20삼성SDI5m2026-09-30 09:05:00raw520,000원524,000원517,000원517,000원9,907
stock-5m2026-09-30 09:05:002026-09-30 09:15:20LG화학5m2026-09-30 09:05:00raw254,500원256,000원252,500원253,000원2,862
stock-5m2026-09-30 09:05:002026-09-30 09:15:20POSCO홀딩스5m2026-09-30 09:05:00raw308,500원310,000원306,500원306,500원4,427
stock-5m2026-09-30 09:05:002026-09-30 09:15:20기아5m2026-09-30 09:05:00raw114,950원115,300원114,950원115,100원14,486
stock-5m2026-09-30 09:05:002026-09-30 09:15:20KB금융5m2026-09-30 09:05:00raw172,300원172,800원171,700원172,400원21,710
stock-5m2026-09-30 09:05:002026-09-30 09:15:20신한지주5m2026-09-30 09:05:00raw109,100원109,700원108,800원109,600원24,274
stock-5m2026-09-30 09:05:002026-09-30 09:15:20삼성바이오로직스5m2026-09-30 09:05:00raw1,383,000원1,384,000원1,372,000원1,375,000원1,059
stock-5m2026-09-30 09:05:002026-09-30 09:15:20LG에너지솔루션5m2026-09-30 09:05:00raw355,500원357,000원353,000원353,500원6,606
stock-5m2026-09-30 09:05:002026-09-30 09:15:20현대모비스5m2026-09-30 09:05:00raw369,500원372,500원369,000원369,000원2,988
stock-5m2026-09-30 09:05:002026-09-30 09:15:20SK이노베이션5m2026-09-30 09:05:00raw148,200원149,200원147,100원147,400원15,122
stock-5m2026-09-30 09:05:002026-09-30 09:15:20삼성물산5m2026-09-30 09:05:00raw349,500원353,500원349,500원353,000원9,982
stock-5m2026-09-30 09:05:002026-09-30 09:15:20SK5m2026-09-30 09:05:00raw593,000원597,000원592,000원596,500원3,385
72,157건 중 66,651–66,700← 이전1334 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬