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 09:30:002026-09-30 09:40:18카카오5m2026-09-30 09:30:00raw33,650원33,800원33,650원33,800원18,073
stock-5m2026-09-30 09:30:002026-09-30 09:40:18삼성SDI5m2026-09-30 09:30:00raw515,000원519,000원514,000원517,000원3,282
stock-5m2026-09-30 09:30:002026-09-30 09:40:18LG화학5m2026-09-30 09:30:00raw252,000원254,500원251,500원254,000원884
stock-5m2026-09-30 09:30:002026-09-30 09:40:18셀트리온5m2026-09-30 09:30:00raw177,800원178,300원177,700원178,100원4,298
stock-5m2026-09-30 09:30:002026-09-30 09:40:18POSCO홀딩스5m2026-09-30 09:30:00raw305,000원307,000원305,000원306,000원2,494
stock-5m2026-09-30 09:30:002026-09-30 09:40:18기아5m2026-09-30 09:30:00raw114,700원115,100원114,600원115,000원7,348
stock-5m2026-09-30 09:30:002026-09-30 09:40:18KB금융5m2026-09-30 09:30:00raw171,900원172,200원171,700원171,900원8,820
stock-5m2026-09-30 09:30:002026-09-30 09:40:18신한지주5m2026-09-30 09:30:00raw109,200원109,200원108,800원109,000원11,703
stock-5m2026-09-30 09:30:002026-09-30 09:40:18LG에너지솔루션5m2026-09-30 09:30:00raw352,500원355,000원352,500원354,000원2,998
stock-5m2026-09-30 09:30:002026-09-30 09:40:18현대모비스5m2026-09-30 09:30:00raw367,000원369,000원366,000원368,500원2,816
stock-5m2026-09-30 09:30:002026-09-30 09:40:18SK이노베이션5m2026-09-30 09:30:00raw147,700원149,100원147,600원149,000원9,543
stock-5m2026-09-30 09:30:002026-09-30 09:40:18삼성물산5m2026-09-30 09:30:00raw351,500원352,500원350,500원352,500원2,195
stock-5m2026-09-30 09:30:002026-09-30 09:40:18SK5m2026-09-30 09:30:00raw595,000원597,000원594,000원597,000원1,720
stock-5m2026-09-30 09:30:002026-09-30 09:40:18LG5m2026-09-30 09:30:00raw111,300원113,000원111,300원112,700원3,378
stock-5m2026-09-30 09:30:002026-09-30 09:40:18한국전력공사5m2026-09-30 09:30:00raw30,275원30,300원30,250원30,300원6,487
stock-5m2026-09-30 09:30:002026-09-30 09:40:18SK텔레콤5m2026-09-30 09:30:00raw86,400원87,100원86,400원87,100원10,014
stock-5m2026-09-30 09:30:002026-09-30 09:45:23삼성바이오로직스5m2026-09-30 09:30:00raw1,367,000원1,372,000원1,366,000원1,371,000원451
stock-5m2026-09-30 09:30:002026-09-30 09:45:23케이티5m2026-09-30 09:30:00raw52,500원52,800원52,300원52,500원9,197
stock-5m2026-09-30 09:30:002026-09-30 09:40:17삼성전자5m2026-09-30 09:30:00raw274,500원275,500원274,000원275,000원149,684
stock-5m2026-09-30 09:30:002026-09-30 09:40:17SK하이닉스5m2026-09-30 09:30:00raw1,815,000원1,824,000원1,811,000원1,821,000원58,221
stock-5m2026-09-30 09:30:002026-09-30 09:40:17현대자동차5m2026-09-30 09:30:00raw346,000원348,000원346,000원347,500원5,941
stock-5m2026-09-30 09:30:002026-09-30 09:40:18NAVER5m2026-09-30 09:30:00raw194,700원195,300원194,700원195,200원4,350
stock-5m2026-09-30 09:35:002026-09-30 09:45:23현대모비스5m2026-09-30 09:35:00raw368,500원370,000원367,500원367,500원2,038
stock-5m2026-09-30 09:35:002026-09-30 09:45:23삼성전자5m2026-09-30 09:35:00raw274,500원275,500원273,500원274,000원191,712
stock-5m2026-09-30 09:35:002026-09-30 09:45:23SK하이닉스5m2026-09-30 09:35:00raw1,820,000원1,823,000원1,811,000원1,815,500원45,565
stock-5m2026-09-30 09:35:002026-09-30 09:45:23현대자동차5m2026-09-30 09:35:00raw348,000원348,250원346,500원347,000원6,258
stock-5m2026-09-30 09:35:002026-09-30 09:45:23LG전자5m2026-09-30 09:35:00raw217,500원218,000원216,500원217,000원7,441
stock-5m2026-09-30 09:35:002026-09-30 09:45:23NAVER5m2026-09-30 09:35:00raw195,200원195,400원194,800원194,900원5,647
stock-5m2026-09-30 09:35:002026-09-30 09:45:23카카오5m2026-09-30 09:35:00raw33,800원33,850원33,700원33,750원14,164
stock-5m2026-09-30 09:35:002026-09-30 09:45:23삼성SDI5m2026-09-30 09:35:00raw517,000원519,000원515,000원515,000원2,333
stock-5m2026-09-30 09:35:002026-09-30 09:45:23LG화학5m2026-09-30 09:35:00raw254,000원254,000원252,000원253,000원1,781
stock-5m2026-09-30 09:35:002026-09-30 09:45:23셀트리온5m2026-09-30 09:35:00raw178,100원178,800원178,000원178,200원5,749
stock-5m2026-09-30 09:35:002026-09-30 09:45:23POSCO홀딩스5m2026-09-30 09:35:00raw306,000원307,000원305,000원306,500원2,110
stock-5m2026-09-30 09:35:002026-09-30 09:45:23기아5m2026-09-30 09:35:00raw114,900원115,200원114,700원114,700원5,871
stock-5m2026-09-30 09:35:002026-09-30 09:45:23KB금융5m2026-09-30 09:35:00raw171,900원172,100원171,400원171,900원13,827
stock-5m2026-09-30 09:35:002026-09-30 09:45:23신한지주5m2026-09-30 09:35:00raw109,000원109,000원108,600원109,000원12,276
stock-5m2026-09-30 09:35:002026-09-30 09:45:23삼성바이오로직스5m2026-09-30 09:35:00raw1,371,000원1,372,000원1,368,000원1,372,000원438
stock-5m2026-09-30 09:35:002026-09-30 09:45:23LG에너지솔루션5m2026-09-30 09:35:00raw354,500원355,000원353,000원353,500원2,525
stock-5m2026-09-30 09:35:002026-09-30 09:45:23SK이노베이션5m2026-09-30 09:35:00raw149,000원149,300원148,650원148,700원9,162
stock-5m2026-09-30 09:35:002026-09-30 09:45:23삼성물산5m2026-09-30 09:35:00raw352,000원352,000원349,500원350,500원3,655
stock-5m2026-09-30 09:35:002026-09-30 09:45:23SK5m2026-09-30 09:35:00raw597,000원598,000원593,000원593,000원1,474
stock-5m2026-09-30 09:35:002026-09-30 09:45:23LG5m2026-09-30 09:35:00raw112,600원113,300원112,500원112,500원4,609
stock-5m2026-09-30 09:35:002026-09-30 09:45:23한국전력공사5m2026-09-30 09:35:00raw30,250원30,350원30,250원30,300원6,265
stock-5m2026-09-30 09:35:002026-09-30 09:45:23케이티5m2026-09-30 09:35:00raw52,500원52,600원52,300원52,400원2,925
stock-5m2026-09-30 09:35:002026-09-30 09:45:23SK텔레콤5m2026-09-30 09:35:00raw87,100원87,100원86,300원86,300원9,153
stock-5m2026-09-30 09:40:002026-09-30 09:55:18카카오5m2026-09-30 09:40:00raw33,750원33,800원33,700원33,800원11,308
stock-5m2026-09-30 09:40:002026-09-30 09:55:18SK이노베이션5m2026-09-30 09:40:00raw148,800원148,900원147,900원148,100원5,328
stock-5m2026-09-30 09:40:002026-09-30 09:50:19SK텔레콤5m2026-09-30 09:40:00raw86,400원86,400원86,200원86,300원11,599
stock-5m2026-09-30 09:40:002026-09-30 09:50:19케이티5m2026-09-30 09:40:00raw52,400원52,700원52,300원52,400원5,231
stock-5m2026-09-30 09:40:002026-09-30 09:50:19한국전력공사5m2026-09-30 09:40:00raw30,300원30,350원30,250원30,300원4,285
72,157건 중 66,801–66,850← 이전1337 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬