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 09:40:002026-09-30 09:50:19LG5m2026-09-30 09:40:00raw112,600원113,000원112,400원112,900원2,036
stock-5m2026-09-30 09:40:002026-09-30 09:50:19SK5m2026-09-30 09:40:00raw593,000원596,000원593,000원595,000원1,691
stock-5m2026-09-30 09:40:002026-09-30 09:50:19삼성물산5m2026-09-30 09:40:00raw350,000원351,500원350,000원350,500원1,984
stock-5m2026-09-30 09:40:002026-09-30 09:50:19현대모비스5m2026-09-30 09:40:00raw367,500원368,500원366,500원366,500원2,812
stock-5m2026-09-30 09:40:002026-09-30 09:50:19LG에너지솔루션5m2026-09-30 09:40:00raw353,000원353,500원352,000원352,500원1,828
stock-5m2026-09-30 09:40:002026-09-30 09:50:19삼성바이오로직스5m2026-09-30 09:40:00raw1,371,000원1,376,000원1,371,000원1,373,000원396
stock-5m2026-09-30 09:40:002026-09-30 09:50:19신한지주5m2026-09-30 09:40:00raw109,000원109,000원108,600원108,600원5,882
stock-5m2026-09-30 09:40:002026-09-30 09:50:19KB금융5m2026-09-30 09:40:00raw171,900원171,900원171,200원171,300원11,889
stock-5m2026-09-30 09:40:002026-09-30 09:50:19기아5m2026-09-30 09:40:00raw114,700원114,700원114,500원114,600원6,117
stock-5m2026-09-30 09:40:002026-09-30 09:50:19POSCO홀딩스5m2026-09-30 09:40:00raw306,000원306,500원305,000원305,500원1,333
stock-5m2026-09-30 09:40:002026-09-30 09:50:19셀트리온5m2026-09-30 09:40:00raw178,100원178,900원177,900원178,700원4,388
stock-5m2026-09-30 09:40:002026-09-30 09:50:19LG화학5m2026-09-30 09:40:00raw253,000원253,000원251,500원251,750원555
stock-5m2026-09-30 09:40:002026-09-30 09:50:19삼성SDI5m2026-09-30 09:40:00raw515,000원516,000원512,000원514,000원10,084
stock-5m2026-09-30 09:40:002026-09-30 09:50:19NAVER5m2026-09-30 09:40:00raw194,900원195,100원194,700원195,000원3,332
stock-5m2026-09-30 09:40:002026-09-30 09:50:19LG전자5m2026-09-30 09:40:00raw217,000원217,500원216,500원217,500원7,252
stock-5m2026-09-30 09:40:002026-09-30 09:50:19현대자동차5m2026-09-30 09:40:00raw347,000원347,500원346,000원346,500원4,983
stock-5m2026-09-30 09:40:002026-09-30 09:50:19SK하이닉스5m2026-09-30 09:40:00raw1,815,000원1,818,000원1,812,000원1,813,000원27,891
stock-5m2026-09-30 09:40:002026-09-30 09:50:19삼성전자5m2026-09-30 09:40:00raw274,000원274,500원273,500원274,000원183,191
stock-5m2026-09-30 09:45:002026-09-30 09:55:18LG5m2026-09-30 09:45:00raw112,800원113,300원112,200원112,300원3,933
stock-5m2026-09-30 09:45:002026-09-30 09:55:18SK5m2026-09-30 09:45:00raw594,500원595,000원591,000원592,000원2,019
stock-5m2026-09-30 09:45:002026-09-30 09:55:18삼성물산5m2026-09-30 09:45:00raw350,500원350,500원348,000원349,000원3,914
stock-5m2026-09-30 09:45:002026-09-30 09:55:18SK이노베이션5m2026-09-30 09:45:00raw148,100원148,500원147,900원148,200원4,934
stock-5m2026-09-30 09:45:002026-09-30 09:55:18삼성전자5m2026-09-30 09:45:00raw273,750원274,000원272,500원272,750원170,526
stock-5m2026-09-30 09:45:002026-09-30 09:55:18LG에너지솔루션5m2026-09-30 09:45:00raw353,000원353,000원352,500원352,500원876
stock-5m2026-09-30 09:45:002026-09-30 09:55:18삼성바이오로직스5m2026-09-30 09:45:00raw1,374,000원1,376,000원1,371,000원1,376,000원347
stock-5m2026-09-30 09:45:002026-09-30 09:55:18신한지주5m2026-09-30 09:45:00raw108,600원109,100원108,500원109,000원12,987
stock-5m2026-09-30 09:45:002026-09-30 09:55:18KB금융5m2026-09-30 09:45:00raw171,300원172,000원171,200원172,000원9,805
stock-5m2026-09-30 09:45:002026-09-30 09:55:18기아5m2026-09-30 09:45:00raw114,600원114,600원114,300원114,400원9,280
stock-5m2026-09-30 09:45:002026-09-30 09:55:18POSCO홀딩스5m2026-09-30 09:45:00raw305,000원305,500원304,500원305,000원2,239
stock-5m2026-09-30 09:45:002026-09-30 09:55:18셀트리온5m2026-09-30 09:45:00raw178,700원179,300원178,400원179,200원4,274
stock-5m2026-09-30 09:45:002026-09-30 09:55:18LG화학5m2026-09-30 09:45:00raw251,500원252,000원251,000원251,000원1,790
stock-5m2026-09-30 09:45:002026-09-30 09:55:18삼성SDI5m2026-09-30 09:45:00raw514,000원514,000원512,000원512,000원1,950
stock-5m2026-09-30 09:45:002026-09-30 09:55:18카카오5m2026-09-30 09:45:00raw33,800원33,800원33,700원33,800원7,176
stock-5m2026-09-30 09:45:002026-09-30 09:55:18SK하이닉스5m2026-09-30 09:45:00raw1,813,000원1,814,000원1,801,000원1,804,000원35,403
stock-5m2026-09-30 09:45:002026-09-30 09:55:18현대자동차5m2026-09-30 09:45:00raw347,000원347,000원346,500원347,000원2,072
stock-5m2026-09-30 09:45:002026-09-30 09:55:18LG전자5m2026-09-30 09:45:00raw217,500원217,500원216,000원216,500원4,599
stock-5m2026-09-30 09:45:002026-09-30 09:55:18NAVER5m2026-09-30 09:45:00raw195,000원195,000원194,700원194,800원4,078
stock-5m2026-09-30 09:45:002026-09-30 10:00:19현대모비스5m2026-09-30 09:45:00raw366,500원368,000원366,500원367,000원1,218
stock-5m2026-09-30 09:45:002026-09-30 09:55:18SK텔레콤5m2026-09-30 09:45:00raw86,200원86,300원86,200원86,200원6,029
stock-5m2026-09-30 09:45:002026-09-30 09:55:18케이티5m2026-09-30 09:45:00raw52,400원52,600원52,300원52,300원4,124
stock-5m2026-09-30 09:45:002026-09-30 09:55:18한국전력공사5m2026-09-30 09:45:00raw30,350원30,350원30,200원30,300원18,881
stock-5m2026-09-30 09:50:002026-09-30 10:00:19LG5m2026-09-30 09:50:00raw112,300원112,400원112,300원112,300원469
stock-5m2026-09-30 09:50:002026-09-30 10:00:19카카오5m2026-09-30 09:50:00raw33,800원33,800원33,750원33,750원2,808
stock-5m2026-09-30 09:50:002026-09-30 10:00:19삼성SDI5m2026-09-30 09:50:00raw512,000원515,000원512,000원514,000원4,691
stock-5m2026-09-30 09:50:002026-09-30 10:00:19LG화학5m2026-09-30 09:50:00raw251,500원253,500원251,000원252,500원4,297
stock-5m2026-09-30 09:50:002026-09-30 10:00:19셀트리온5m2026-09-30 09:50:00raw179,200원179,200원178,500원178,700원2,894
stock-5m2026-09-30 09:50:002026-09-30 10:00:19POSCO홀딩스5m2026-09-30 09:50:00raw304,500원306,000원304,500원305,500원1,206
stock-5m2026-09-30 09:50:002026-09-30 10:00:19기아5m2026-09-30 09:50:00raw114,300원115,200원114,300원115,100원12,906
stock-5m2026-09-30 09:50:002026-09-30 10:00:19KB금융5m2026-09-30 09:50:00raw172,000원172,100원171,400원171,500원6,970
stock-5m2026-09-30 09:50:002026-09-30 10:00:19신한지주5m2026-09-30 09:50:00raw109,000원109,100원108,900원108,900원5,670
72,157건 중 66,851–66,900← 이전1338 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬