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 09:50:002026-09-30 10:00:19삼성바이오로직스5m2026-09-30 09:50:00raw1,376,000원1,377,000원1,373,000원1,373,000원306
stock-5m2026-09-30 09:50:002026-09-30 10:00:19LG에너지솔루션5m2026-09-30 09:50:00raw353,000원356,000원352,500원355,000원6,258
stock-5m2026-09-30 09:50:002026-09-30 10:00:19현대모비스5m2026-09-30 09:50:00raw366,750원369,000원366,500원368,500원2,117
stock-5m2026-09-30 09:50:002026-09-30 10:00:19SK이노베이션5m2026-09-30 09:50:00raw148,300원149,200원148,200원148,900원6,906
stock-5m2026-09-30 09:50:002026-09-30 10:00:19삼성물산5m2026-09-30 09:50:00raw348,500원349,000원347,500원348,500원1,076
stock-5m2026-09-30 09:50:002026-09-30 10:00:19SK5m2026-09-30 09:50:00raw592,000원594,000원592,000원593,000원1,432
stock-5m2026-09-30 09:50:002026-09-30 10:00:19NAVER5m2026-09-30 09:50:00raw194,800원194,900원194,600원194,750원2,119
stock-5m2026-09-30 09:50:002026-09-30 10:00:19한국전력공사5m2026-09-30 09:50:00raw30,350원30,350원30,300원30,350원3,475
stock-5m2026-09-30 09:50:002026-09-30 10:00:19케이티5m2026-09-30 09:50:00raw52,400원52,400원52,300원52,300원684
stock-5m2026-09-30 09:50:002026-09-30 10:00:19SK텔레콤5m2026-09-30 09:50:00raw86,200원86,300원86,200원86,200원2,985
stock-5m2026-09-30 09:50:002026-09-30 10:00:19삼성전자5m2026-09-30 09:50:00raw272,750원273,000원272,000원272,500원143,839
stock-5m2026-09-30 09:50:002026-09-30 10:00:19SK하이닉스5m2026-09-30 09:50:00raw1,804,000원1,804,000원1,796,000원1,800,000원37,056
stock-5m2026-09-30 09:50:002026-09-30 10:00:19현대자동차5m2026-09-30 09:50:00raw347,000원348,000원346,250원347,500원7,518
stock-5m2026-09-30 09:50:002026-09-30 10:00:19LG전자5m2026-09-30 09:50:00raw216,500원216,500원215,000원216,000원16,205
stock-5m2026-09-30 09:55:002026-09-30 10:05:21SK5m2026-09-30 09:55:00raw592,500원594,000원592,000원594,000원536
stock-5m2026-09-30 09:55:002026-09-30 10:05:21삼성물산5m2026-09-30 09:55:00raw348,500원350,250원348,000원350,000원1,699
stock-5m2026-09-30 09:55:002026-09-30 10:05:21SK이노베이션5m2026-09-30 09:55:00raw149,000원149,500원148,500원149,300원10,212
stock-5m2026-09-30 09:55:002026-09-30 10:05:20현대모비스5m2026-09-30 09:55:00raw368,500원369,000원368,000원368,500원1,547
stock-5m2026-09-30 09:55:002026-09-30 10:05:20LG에너지솔루션5m2026-09-30 09:55:00raw355,000원357,000원355,000원356,000원5,513
stock-5m2026-09-30 09:55:002026-09-30 10:05:20삼성바이오로직스5m2026-09-30 09:55:00raw1,373,000원1,374,000원1,371,000원1,372,000원212
stock-5m2026-09-30 09:55:002026-09-30 10:05:20신한지주5m2026-09-30 09:55:00raw109,000원109,000원108,600원108,600원5,606
stock-5m2026-09-30 09:55:002026-09-30 10:05:20KB금융5m2026-09-30 09:55:00raw171,600원171,600원171,100원171,500원7,962
stock-5m2026-09-30 09:55:002026-09-30 10:05:20기아5m2026-09-30 09:55:00raw115,100원115,200원114,850원115,000원11,214
stock-5m2026-09-30 09:55:002026-09-30 10:05:20POSCO홀딩스5m2026-09-30 09:55:00raw305,500원307,000원305,500원306,000원1,690
stock-5m2026-09-30 09:55:002026-09-30 10:05:20셀트리온5m2026-09-30 09:55:00raw178,700원178,900원178,300원178,400원2,121
stock-5m2026-09-30 09:55:002026-09-30 10:05:20LG화학5m2026-09-30 09:55:00raw252,500원254,000원252,500원252,500원2,865
stock-5m2026-09-30 09:55:002026-09-30 10:05:20삼성SDI5m2026-09-30 09:55:00raw514,000원518,000원514,000원517,000원2,238
stock-5m2026-09-30 09:55:002026-09-30 10:05:20카카오5m2026-09-30 09:55:00raw33,750원33,800원33,750원33,775원3,982
stock-5m2026-09-30 09:55:002026-09-30 10:05:20NAVER5m2026-09-30 09:55:00raw194,700원195,100원194,700원194,900원2,781
stock-5m2026-09-30 09:55:002026-09-30 10:05:20LG전자5m2026-09-30 09:55:00raw215,750원216,000원215,500원216,000원3,713
stock-5m2026-09-30 09:55:002026-09-30 10:05:20현대자동차5m2026-09-30 09:55:00raw347,000원348,000원347,000원347,500원2,058
stock-5m2026-09-30 09:55:002026-09-30 10:05:20SK하이닉스5m2026-09-30 09:55:00raw1,801,000원1,811,000원1,798,000원1,811,000원28,008
stock-5m2026-09-30 09:55:002026-09-30 10:05:20삼성전자5m2026-09-30 09:55:00raw272,250원274,000원272,250원274,000원141,001
stock-5m2026-09-30 09:55:002026-09-30 10:05:21SK텔레콤5m2026-09-30 09:55:00raw86,300원86,300원86,200원86,300원1,031
stock-5m2026-09-30 09:55:002026-09-30 10:05:21케이티5m2026-09-30 09:55:00raw52,400원52,500원52,300원52,400원6,883
stock-5m2026-09-30 09:55:002026-09-30 10:05:21한국전력공사5m2026-09-30 09:55:00raw30,350원30,350원30,250원30,250원8,065
stock-5m2026-09-30 09:55:002026-09-30 10:05:21LG5m2026-09-30 09:55:00raw112,300원112,500원112,300원112,300원1,938
stock-5m2026-09-30 10:00:002026-09-30 10:10:22현대모비스5m2026-09-30 10:00:00raw368,500원369,500원368,500원369,000원973
stock-5m2026-09-30 10:00:002026-09-30 10:10:22삼성전자5m2026-09-30 10:00:00raw273,750원274,500원273,500원274,250원136,783
stock-5m2026-09-30 10:00:002026-09-30 10:10:22SK하이닉스5m2026-09-30 10:00:00raw1,811,000원1,816,000원1,809,000원1,816,000원31,636
stock-5m2026-09-30 10:00:002026-09-30 10:10:22현대자동차5m2026-09-30 10:00:00raw348,000원348,500원347,500원348,000원4,907
stock-5m2026-09-30 10:00:002026-09-30 10:10:22LG전자5m2026-09-30 10:00:00raw216,000원216,500원215,500원216,000원5,172
stock-5m2026-09-30 10:00:002026-09-30 10:10:22카카오5m2026-09-30 10:00:00raw33,775원33,800원33,750원33,800원2,277
stock-5m2026-09-30 10:00:002026-09-30 10:10:22삼성SDI5m2026-09-30 10:00:00raw517,500원518,000원515,000원515,000원3,263
stock-5m2026-09-30 10:00:002026-09-30 10:10:22LG화학5m2026-09-30 10:00:00raw252,500원253,500원252,000원253,250원2,315
stock-5m2026-09-30 10:00:002026-09-30 10:10:22셀트리온5m2026-09-30 10:00:00raw178,500원179,500원178,400원179,200원4,759
stock-5m2026-09-30 10:00:002026-09-30 10:10:22POSCO홀딩스5m2026-09-30 10:00:00raw306,500원307,000원306,000원307,000원655
stock-5m2026-09-30 10:00:002026-09-30 10:10:22기아5m2026-09-30 10:00:00raw115,100원115,100원114,500원114,600원4,505
stock-5m2026-09-30 10:00:002026-09-30 10:10:22KB금융5m2026-09-30 10:00:00raw171,400원171,500원171,100원171,300원5,830
stock-5m2026-09-30 10:00:002026-09-30 10:10:22신한지주5m2026-09-30 10:00:00raw108,700원108,700원108,600원108,700원2,149
72,157건 중 66,901–66,950← 이전1339 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬