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 11:25:002026-09-30 11:35:18한국전력공사5m2026-09-30 11:25:00raw30,200원30,250원30,150원30,250원6,396
stock-5m2026-09-30 11:30:002026-09-30 11:40:18NAVER5m2026-09-30 11:30:00raw194,400원194,400원194,100원194,200원4,300
stock-5m2026-09-30 11:30:002026-09-30 11:40:18삼성전자5m2026-09-30 11:30:00raw270,500원270,500원269,000원269,250원143,976
stock-5m2026-09-30 11:30:002026-09-30 11:40:18SK하이닉스5m2026-09-30 11:30:00raw1,788,000원1,788,000원1,777,000원1,777,500원36,042
stock-5m2026-09-30 11:30:002026-09-30 11:40:18현대자동차5m2026-09-30 11:30:00raw347,500원347,500원346,500원346,500원3,343
stock-5m2026-09-30 11:30:002026-09-30 11:40:18LG전자5m2026-09-30 11:30:00raw214,000원214,500원213,500원213,500원7,315
stock-5m2026-09-30 11:30:002026-09-30 11:40:18카카오5m2026-09-30 11:30:00raw33,750원33,750원33,600원33,650원17,816
stock-5m2026-09-30 11:30:002026-09-30 11:40:18삼성SDI5m2026-09-30 11:30:00raw513,000원514,000원512,000원513,000원4,782
stock-5m2026-09-30 11:30:002026-09-30 11:40:18LG화학5m2026-09-30 11:30:00raw251,500원252,000원251,500원251,500원465
stock-5m2026-09-30 11:30:002026-09-30 11:40:18셀트리온5m2026-09-30 11:30:00raw179,100원179,500원179,100원179,200원2,856
stock-5m2026-09-30 11:30:002026-09-30 11:40:18POSCO홀딩스5m2026-09-30 11:30:00raw306,000원306,500원305,000원305,500원2,797
stock-5m2026-09-30 11:30:002026-09-30 11:40:18기아5m2026-09-30 11:30:00raw114,500원114,500원114,300원114,400원3,693
stock-5m2026-09-30 11:30:002026-09-30 11:40:18KB금융5m2026-09-30 11:30:00raw171,650원171,700원171,200원171,200원10,124
stock-5m2026-09-30 11:30:002026-09-30 11:40:18신한지주5m2026-09-30 11:30:00raw108,300원108,300원108,200원108,300원5,230
stock-5m2026-09-30 11:30:002026-09-30 11:40:18삼성바이오로직스5m2026-09-30 11:30:00raw1,398,000원1,398,000원1,393,000원1,394,000원217
stock-5m2026-09-30 11:30:002026-09-30 11:40:18LG에너지솔루션5m2026-09-30 11:30:00raw354,500원355,000원354,000원354,000원1,022
stock-5m2026-09-30 11:30:002026-09-30 11:40:18현대모비스5m2026-09-30 11:30:00raw366,500원367,000원366,000원366,000원2,441
stock-5m2026-09-30 11:30:002026-09-30 11:40:18SK이노베이션5m2026-09-30 11:30:00raw149,500원149,700원149,300원149,400원2,508
stock-5m2026-09-30 11:30:002026-09-30 11:40:18삼성물산5m2026-09-30 11:30:00raw345,500원346,000원344,000원344,500원1,569
stock-5m2026-09-30 11:30:002026-09-30 11:40:18SK5m2026-09-30 11:30:00raw591,000원591,000원588,000원588,000원2,549
stock-5m2026-09-30 11:30:002026-09-30 11:40:18LG5m2026-09-30 11:30:00raw112,400원112,400원112,100원112,200원1,529
stock-5m2026-09-30 11:30:002026-09-30 11:40:18케이티5m2026-09-30 11:30:00raw52,400원52,400원52,200원52,300원1,636
stock-5m2026-09-30 11:30:002026-09-30 11:40:18SK텔레콤5m2026-09-30 11:30:00raw86,200원86,200원86,000원86,000원1,927
stock-5m2026-09-30 11:30:002026-09-30 11:45:18한국전력공사5m2026-09-30 11:30:00raw30,250원30,250원30,150원30,150원3,869
stock-5m2026-09-30 11:35:002026-09-30 11:50:19카카오5m2026-09-30 11:35:00raw33,650원33,700원33,600원33,600원4,129
stock-5m2026-09-30 11:35:002026-09-30 11:50:19SK이노베이션5m2026-09-30 11:35:00raw149,500원149,500원149,000원149,300원4,295
stock-5m2026-09-30 11:35:002026-09-30 11:45:18SK텔레콤5m2026-09-30 11:35:00raw86,000원86,100원86,000원86,000원2,025
stock-5m2026-09-30 11:35:002026-09-30 11:45:18케이티5m2026-09-30 11:35:00raw52,300원52,300원52,200원52,300원325
stock-5m2026-09-30 11:35:002026-09-30 11:45:18한국전력공사5m2026-09-30 11:35:00raw30,200원30,250원30,125원30,200원9,973
stock-5m2026-09-30 11:35:002026-09-30 11:45:18LG5m2026-09-30 11:35:00raw112,300원112,400원112,100원112,200원1,406
stock-5m2026-09-30 11:35:002026-09-30 11:45:18SK5m2026-09-30 11:35:00raw588,500원589,000원586,000원587,000원893
stock-5m2026-09-30 11:35:002026-09-30 11:45:18삼성물산5m2026-09-30 11:35:00raw344,000원344,500원343,000원344,500원2,850
stock-5m2026-09-30 11:35:002026-09-30 11:45:18현대모비스5m2026-09-30 11:35:00raw366,500원366,500원365,000원365,500원3,240
stock-5m2026-09-30 11:35:002026-09-30 11:45:18LG에너지솔루션5m2026-09-30 11:35:00raw354,500원354,500원354,000원354,000원756
stock-5m2026-09-30 11:35:002026-09-30 11:45:18삼성바이오로직스5m2026-09-30 11:35:00raw1,395,000원1,398,000원1,395,000원1,396,000원353
stock-5m2026-09-30 11:35:002026-09-30 11:45:18신한지주5m2026-09-30 11:35:00raw108,300원108,300원108,000원108,000원14,699
stock-5m2026-09-30 11:35:002026-09-30 11:45:18KB금융5m2026-09-30 11:35:00raw171,200원171,300원171,100원171,200원3,657
stock-5m2026-09-30 11:35:002026-09-30 11:45:18기아5m2026-09-30 11:35:00raw114,400원114,400원114,200원114,200원5,729
stock-5m2026-09-30 11:35:002026-09-30 11:45:18POSCO홀딩스5m2026-09-30 11:35:00raw305,500원305,500원305,000원305,000원1,105
stock-5m2026-09-30 11:35:002026-09-30 11:45:18셀트리온5m2026-09-30 11:35:00raw179,100원179,200원178,800원178,900원3,375
stock-5m2026-09-30 11:35:002026-09-30 11:45:18LG화학5m2026-09-30 11:35:00raw252,000원252,000원251,500원251,500원516
stock-5m2026-09-30 11:35:002026-09-30 11:45:18삼성SDI5m2026-09-30 11:35:00raw513,000원513,000원512,000원513,000원951
stock-5m2026-09-30 11:35:002026-09-30 11:45:18NAVER5m2026-09-30 11:35:00raw194,150원194,200원193,900원194,000원8,128
stock-5m2026-09-30 11:35:002026-09-30 11:45:18LG전자5m2026-09-30 11:35:00raw213,500원213,500원212,500원213,000원9,187
stock-5m2026-09-30 11:35:002026-09-30 11:45:18현대자동차5m2026-09-30 11:35:00raw346,500원346,500원346,000원346,000원6,003
stock-5m2026-09-30 11:35:002026-09-30 11:45:18SK하이닉스5m2026-09-30 11:35:00raw1,777,500원1,781,000원1,774,000원1,777,000원30,867
stock-5m2026-09-30 11:35:002026-09-30 11:45:18삼성전자5m2026-09-30 11:35:00raw269,250원269,500원268,500원269,250원245,089
stock-5m2026-09-30 11:40:002026-09-30 11:50:19SK5m2026-09-30 11:40:00raw587,000원588,000원587,000원587,000원515
stock-5m2026-09-30 11:40:002026-09-30 11:50:19삼성물산5m2026-09-30 11:40:00raw344,500원344,500원342,500원344,000원3,017
stock-5m2026-09-30 11:40:002026-09-30 11:50:19SK이노베이션5m2026-09-30 11:40:00raw149,300원149,500원149,000원149,100원4,459
72,157건 중 67,351–67,400← 이전1348 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬