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 11:15:002026-09-30 11:25:22한국전력공사5m2026-09-30 11:15:00raw30,300원30,300원30,250원30,250원1,973
stock-5m2026-09-30 11:15:002026-09-30 11:25:22케이티5m2026-09-30 11:15:00raw52,300원52,500원52,200원52,300원3,726
stock-5m2026-09-30 11:15:002026-09-30 11:25:21SK하이닉스5m2026-09-30 11:15:00raw1,785,000원1,792,000원1,784,000원1,791,000원35,886
stock-5m2026-09-30 11:15:002026-09-30 11:25:21현대자동차5m2026-09-30 11:15:00raw347,500원347,500원347,000원347,500원1,200
stock-5m2026-09-30 11:15:002026-09-30 11:25:21LG전자5m2026-09-30 11:15:00raw213,500원214,500원213,500원214,250원4,268
stock-5m2026-09-30 11:20:002026-09-30 11:30:17케이티5m2026-09-30 11:20:00raw52,300원52,400원52,200원52,300원1,224
stock-5m2026-09-30 11:20:002026-09-30 11:30:17NAVER5m2026-09-30 11:20:00raw194,500원194,500원194,300원194,300원3,719
stock-5m2026-09-30 11:20:002026-09-30 11:30:17카카오5m2026-09-30 11:20:00raw33,800원33,800원33,750원33,750원2,085
stock-5m2026-09-30 11:20:002026-09-30 11:30:17LG화학5m2026-09-30 11:20:00raw251,500원252,500원251,000원251,500원699
stock-5m2026-09-30 11:20:002026-09-30 11:30:17셀트리온5m2026-09-30 11:20:00raw179,500원179,700원179,200원179,400원3,163
stock-5m2026-09-30 11:20:002026-09-30 11:30:17POSCO홀딩스5m2026-09-30 11:20:00raw306,500원307,000원306,000원306,000원966
stock-5m2026-09-30 11:20:002026-09-30 11:30:17기아5m2026-09-30 11:20:00raw114,700원114,700원114,500원114,500원1,649
stock-5m2026-09-30 11:20:002026-09-30 11:30:17KB금융5m2026-09-30 11:20:00raw171,500원171,800원171,400원171,600원4,852
stock-5m2026-09-30 11:20:002026-09-30 11:30:17삼성바이오로직스5m2026-09-30 11:20:00raw1,399,000원1,401,000원1,397,000원1,398,000원260
stock-5m2026-09-30 11:20:002026-09-30 11:30:17LG에너지솔루션5m2026-09-30 11:20:00raw354,500원355,000원354,000원354,500원975
stock-5m2026-09-30 11:20:002026-09-30 11:30:17현대모비스5m2026-09-30 11:20:00raw366,500원367,000원366,000원366,500원665
stock-5m2026-09-30 11:20:002026-09-30 11:30:17SK이노베이션5m2026-09-30 11:20:00raw149,900원149,900원149,100원149,100원3,136
stock-5m2026-09-30 11:20:002026-09-30 11:30:17삼성물산5m2026-09-30 11:20:00raw346,500원347,000원345,000원346,000원2,042
stock-5m2026-09-30 11:20:002026-09-30 11:30:17SK5m2026-09-30 11:20:00raw592,000원593,000원590,000원591,000원1,680
stock-5m2026-09-30 11:20:002026-09-30 11:30:17LG5m2026-09-30 11:20:00raw112,700원112,800원112,200원112,400원1,240
stock-5m2026-09-30 11:20:002026-09-30 11:30:17한국전력공사5m2026-09-30 11:20:00raw30,300원30,300원30,200원30,200원6,220
stock-5m2026-09-30 11:20:002026-09-30 11:30:17LG전자5m2026-09-30 11:20:00raw214,250원214,750원214,000원214,500원1,646
stock-5m2026-09-30 11:20:002026-09-30 11:30:17SK텔레콤5m2026-09-30 11:20:00raw86,200원86,200원86,100원86,100원2,324
stock-5m2026-09-30 11:20:002026-09-30 11:35:18삼성SDI5m2026-09-30 11:20:00raw514,000원515,000원513,000원514,000원1,066
stock-5m2026-09-30 11:20:002026-09-30 11:35:18신한지주5m2026-09-30 11:20:00raw108,300원108,300원108,200원108,300원1,754
stock-5m2026-09-30 11:20:002026-09-30 11:30:17삼성전자5m2026-09-30 11:20:00raw270,250원271,500원270,250원270,500원123,933
stock-5m2026-09-30 11:20:002026-09-30 11:30:17SK하이닉스5m2026-09-30 11:20:00raw1,791,000원1,794,000원1,785,000원1,787,000원37,243
stock-5m2026-09-30 11:20:002026-09-30 11:30:17현대자동차5m2026-09-30 11:20:00raw347,500원347,500원347,000원347,000원5,267
stock-5m2026-09-30 11:25:002026-09-30 11:35:18LG5m2026-09-30 11:25:00raw112,400원112,600원112,300원112,400원925
stock-5m2026-09-30 11:25:002026-09-30 11:35:18SK5m2026-09-30 11:25:00raw590,500원591,000원590,000원591,000원177
stock-5m2026-09-30 11:25:002026-09-30 11:35:18삼성물산5m2026-09-30 11:25:00raw345,500원346,000원345,500원345,500원540
stock-5m2026-09-30 11:25:002026-09-30 11:35:18SK이노베이션5m2026-09-30 11:25:00raw149,100원149,500원149,100원149,500원3,245
stock-5m2026-09-30 11:25:002026-09-30 11:35:18현대모비스5m2026-09-30 11:25:00raw366,500원367,000원366,500원366,500원541
stock-5m2026-09-30 11:25:002026-09-30 11:35:18삼성바이오로직스5m2026-09-30 11:25:00raw1,398,000원1,399,000원1,396,000원1,398,000원166
stock-5m2026-09-30 11:25:002026-09-30 11:35:18신한지주5m2026-09-30 11:25:00raw108,200원108,300원108,200원108,200원2,167
stock-5m2026-09-30 11:25:002026-09-30 11:35:18KB금융5m2026-09-30 11:25:00raw171,600원171,800원171,600원171,600원2,134
stock-5m2026-09-30 11:25:002026-09-30 11:35:18기아5m2026-09-30 11:25:00raw114,500원114,600원114,400원114,400원5,640
stock-5m2026-09-30 11:25:002026-09-30 11:35:18POSCO홀딩스5m2026-09-30 11:25:00raw306,000원307,000원306,000원306,000원961
stock-5m2026-09-30 11:25:002026-09-30 11:40:18LG에너지솔루션5m2026-09-30 11:25:00raw354,500원355,000원354,000원354,500원1,622
stock-5m2026-09-30 11:25:002026-09-30 11:35:18셀트리온5m2026-09-30 11:25:00raw179,500원179,500원179,100원179,200원1,523
stock-5m2026-09-30 11:25:002026-09-30 11:35:18LG화학5m2026-09-30 11:25:00raw251,500원252,000원251,500원252,000원342
stock-5m2026-09-30 11:25:002026-09-30 11:35:18삼성SDI5m2026-09-30 11:25:00raw513,000원514,000원513,000원513,000원1,067
stock-5m2026-09-30 11:25:002026-09-30 11:35:18카카오5m2026-09-30 11:25:00raw33,750원33,800원33,700원33,700원11,723
stock-5m2026-09-30 11:25:002026-09-30 11:35:18NAVER5m2026-09-30 11:25:00raw194,300원194,400원194,300원194,400원2,649
stock-5m2026-09-30 11:25:002026-09-30 11:35:17LG전자5m2026-09-30 11:25:00raw214,500원214,500원214,000원214,000원1,044
stock-5m2026-09-30 11:25:002026-09-30 11:35:17현대자동차5m2026-09-30 11:25:00raw347,000원347,500원347,000원347,000원707
stock-5m2026-09-30 11:25:002026-09-30 11:35:17SK하이닉스5m2026-09-30 11:25:00raw1,786,000원1,789,000원1,785,000원1,788,000원18,347
stock-5m2026-09-30 11:25:002026-09-30 11:35:17삼성전자5m2026-09-30 11:25:00raw270,750원270,750원270,000원270,250원83,919
stock-5m2026-09-30 11:25:002026-09-30 11:35:18SK텔레콤5m2026-09-30 11:25:00raw86,100원86,200원86,000원86,200원2,784
stock-5m2026-09-30 11:25:002026-09-30 11:35:18케이티5m2026-09-30 11:25:00raw52,400원52,400원52,300원52,400원306
72,157건 중 67,301–67,350← 이전1347 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬