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 09:15:002026-09-30 09:25:17SK하이닉스5m2026-09-30 09:15:00raw1,806,000원1,809,000원1,796,000원1,798,000원44,232
stock-5m2026-09-30 09:15:002026-09-30 09:25:17삼성전자5m2026-09-30 09:15:00raw275,500원276,000원273,000원274,000원283,812
stock-5m2026-09-30 09:15:002026-09-30 09:25:17LG전자5m2026-09-30 09:15:00raw216,500원221,000원216,500원219,000원61,047
stock-5m2026-09-30 09:20:002026-09-30 09:30:23NAVER5m2026-09-30 09:20:00raw195,800원195,800원195,200원195,200원6,913
stock-5m2026-09-30 09:20:002026-09-30 09:30:23카카오5m2026-09-30 09:20:00raw33,950원33,950원33,800원33,850원6,176
stock-5m2026-09-30 09:20:002026-09-30 09:30:23삼성SDI5m2026-09-30 09:20:00raw515,000원516,000원513,000원515,000원3,128
stock-5m2026-09-30 09:20:002026-09-30 09:30:23LG화학5m2026-09-30 09:20:00raw253,500원253,500원252,000원252,500원602
stock-5m2026-09-30 09:20:002026-09-30 09:30:23셀트리온5m2026-09-30 09:20:00raw178,500원178,900원178,300원178,500원4,605
stock-5m2026-09-30 09:20:002026-09-30 09:30:23POSCO홀딩스5m2026-09-30 09:20:00raw306,500원307,000원306,000원306,000원1,325
stock-5m2026-09-30 09:20:002026-09-30 09:30:23기아5m2026-09-30 09:20:00raw114,800원114,800원114,600원114,700원5,008
stock-5m2026-09-30 09:20:002026-09-30 09:30:23KB금융5m2026-09-30 09:20:00raw172,400원172,900원172,300원172,400원7,120
stock-5m2026-09-30 09:20:002026-09-30 09:30:23신한지주5m2026-09-30 09:20:00raw109,300원109,500원109,200원109,300원9,892
stock-5m2026-09-30 09:20:002026-09-30 09:30:23삼성바이오로직스5m2026-09-30 09:20:00raw1,370,000원1,371,000원1,368,000원1,369,000원410
stock-5m2026-09-30 09:20:002026-09-30 09:30:23LG에너지솔루션5m2026-09-30 09:20:00raw353,500원353,500원352,500원352,750원507
stock-5m2026-09-30 09:20:002026-09-30 09:30:23현대모비스5m2026-09-30 09:20:00raw368,000원368,500원367,000원368,000원2,892
stock-5m2026-09-30 09:20:002026-09-30 09:30:23SK이노베이션5m2026-09-30 09:20:00raw148,100원148,300원147,500원147,900원5,145
stock-5m2026-09-30 09:20:002026-09-30 09:30:23삼성물산5m2026-09-30 09:20:00raw350,000원351,000원348,500원350,500원2,047
stock-5m2026-09-30 09:20:002026-09-30 09:30:23SK5m2026-09-30 09:20:00raw590,000원594,000원589,000원593,000원2,461
stock-5m2026-09-30 09:20:002026-09-30 09:30:23LG5m2026-09-30 09:20:00raw111,500원111,500원111,100원111,100원1,166
stock-5m2026-09-30 09:20:002026-09-30 09:30:23한국전력공사5m2026-09-30 09:20:00raw30,350원30,400원30,275원30,350원15,479
stock-5m2026-09-30 09:20:002026-09-30 09:30:23케이티5m2026-09-30 09:20:00raw52,600원52,600원52,500원52,600원699
stock-5m2026-09-30 09:20:002026-09-30 09:30:23SK텔레콤5m2026-09-30 09:20:00raw86,600원86,700원86,400원86,500원4,873
stock-5m2026-09-30 09:20:002026-09-30 09:30:23삼성전자5m2026-09-30 09:20:00raw273,500원274,500원273,000원274,000원231,527
stock-5m2026-09-30 09:20:002026-09-30 09:30:23SK하이닉스5m2026-09-30 09:20:00raw1,797,000원1,804,000원1,794,000원1,803,000원32,789
stock-5m2026-09-30 09:20:002026-09-30 09:30:23현대자동차5m2026-09-30 09:20:00raw348,000원348,000원345,500원346,000원16,316
stock-5m2026-09-30 09:20:002026-09-30 09:30:23LG전자5m2026-09-30 09:20:00raw218,500원219,000원216,500원217,500원26,319
stock-5m2026-09-30 09:25:002026-09-30 09:35:17SK5m2026-09-30 09:25:00raw593,000원596,000원593,000원595,000원2,345
stock-5m2026-09-30 09:25:002026-09-30 09:35:17삼성물산5m2026-09-30 09:25:00raw350,000원351,500원349,500원351,500원3,728
stock-5m2026-09-30 09:25:002026-09-30 09:35:17SK이노베이션5m2026-09-30 09:25:00raw147,900원148,500원147,600원147,700원6,375
stock-5m2026-09-30 09:25:002026-09-30 09:35:17현대모비스5m2026-09-30 09:25:00raw368,000원368,000원366,500원367,000원1,425
stock-5m2026-09-30 09:25:002026-09-30 09:35:17LG에너지솔루션5m2026-09-30 09:25:00raw352,750원353,500원352,500원353,000원2,731
stock-5m2026-09-30 09:25:002026-09-30 09:35:17삼성바이오로직스5m2026-09-30 09:25:00raw1,368,000원1,369,000원1,366,000원1,367,000원924
stock-5m2026-09-30 09:25:002026-09-30 09:35:17신한지주5m2026-09-30 09:25:00raw109,300원109,400원109,100원109,200원6,972
stock-5m2026-09-30 09:25:002026-09-30 09:35:17KB금융5m2026-09-30 09:25:00raw172,400원172,600원171,900원172,000원12,318
stock-5m2026-09-30 09:25:002026-09-30 09:40:18LG화학5m2026-09-30 09:25:00raw252,500원253,000원251,500원252,000원966
stock-5m2026-09-30 09:25:002026-09-30 09:35:17기아5m2026-09-30 09:25:00raw114,700원114,800원114,600원114,700원8,213
stock-5m2026-09-30 09:25:002026-09-30 09:35:17POSCO홀딩스5m2026-09-30 09:25:00raw306,000원306,500원305,000원305,500원2,180
stock-5m2026-09-30 09:25:002026-09-30 09:35:17셀트리온5m2026-09-30 09:25:00raw178,500원178,500원177,700원177,800원8,362
stock-5m2026-09-30 09:25:002026-09-30 09:35:17삼성SDI5m2026-09-30 09:25:00raw516,000원517,000원514,000원516,000원3,371
stock-5m2026-09-30 09:25:002026-09-30 09:35:17카카오5m2026-09-30 09:25:00raw33,800원33,850원33,650원33,700원14,358
stock-5m2026-09-30 09:25:002026-09-30 09:35:17NAVER5m2026-09-30 09:25:00raw195,200원195,300원194,600원194,800원11,438
stock-5m2026-09-30 09:25:002026-09-30 09:35:17LG전자5m2026-09-30 09:25:00raw217,500원218,000원216,000원216,500원14,933
stock-5m2026-09-30 09:25:002026-09-30 09:35:17현대자동차5m2026-09-30 09:25:00raw346,000원347,000원345,500원346,000원6,804
stock-5m2026-09-30 09:25:002026-09-30 09:35:17삼성전자5m2026-09-30 09:25:00raw274,000원275,000원273,500원274,500원229,478
stock-5m2026-09-30 09:25:002026-09-30 09:35:17SK하이닉스5m2026-09-30 09:25:00raw1,802,000원1,816,000원1,800,000원1,814,000원68,555
stock-5m2026-09-30 09:25:002026-09-30 09:35:17SK텔레콤5m2026-09-30 09:25:00raw86,500원86,600원86,300원86,500원8,569
stock-5m2026-09-30 09:25:002026-09-30 09:35:17케이티5m2026-09-30 09:25:00raw52,600원52,600원52,400원52,500원4,846
stock-5m2026-09-30 09:25:002026-09-30 09:35:17한국전력공사5m2026-09-30 09:25:00raw30,300원30,350원30,250원30,275원12,707
stock-5m2026-09-30 09:25:002026-09-30 09:35:17LG5m2026-09-30 09:25:00raw111,100원111,600원111,000원111,300원3,367
stock-5m2026-09-30 09:30:002026-09-30 09:40:18LG전자5m2026-09-30 09:30:00raw216,000원218,500원216,000원218,000원10,374
72,157건 중 66,751–66,800← 이전1336 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬