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 12:45:002026-09-30 12:55:17LG전자5m2026-09-30 12:45:00raw215,000원215,000원214,500원214,500원1,472
stock-5m2026-09-30 12:45:002026-09-30 12:55:17현대자동차5m2026-09-30 12:45:00raw346,500원347,000원346,000원346,500원3,707
stock-5m2026-09-30 12:45:002026-09-30 12:55:17SK하이닉스5m2026-09-30 12:45:00raw1,780,000원1,783,000원1,777,000원1,781,500원20,106
stock-5m2026-09-30 12:45:002026-09-30 12:55:17삼성전자5m2026-09-30 12:45:00raw269,000원269,500원268,500원269,250원121,689
stock-5m2026-09-30 12:45:002026-09-30 12:55:18SK텔레콤5m2026-09-30 12:45:00raw85,600원85,700원85,600원85,600원737
stock-5m2026-09-30 12:45:002026-09-30 12:55:18LG5m2026-09-30 12:45:00raw112,200원112,500원112,100원112,500원1,192
stock-5m2026-09-30 12:45:002026-09-30 12:55:18SK5m2026-09-30 12:45:00raw583,000원583,000원582,000원583,000원669
stock-5m2026-09-30 12:45:002026-09-30 12:55:18삼성물산5m2026-09-30 12:45:00raw343,250원343,500원343,000원343,000원636
stock-5m2026-09-30 12:45:002026-09-30 12:55:18SK이노베이션5m2026-09-30 12:45:00raw148,900원149,300원148,800원149,200원1,599
stock-5m2026-09-30 12:45:002026-09-30 12:55:18현대모비스5m2026-09-30 12:45:00raw366,500원368,500원366,000원367,000원4,529
stock-5m2026-09-30 12:45:002026-09-30 12:55:18LG에너지솔루션5m2026-09-30 12:45:00raw354,500원355,000원354,500원354,750원671
stock-5m2026-09-30 12:45:002026-09-30 12:55:18삼성바이오로직스5m2026-09-30 12:45:00raw1,396,000원1,401,000원1,395,000원1,398,000원433
stock-5m2026-09-30 12:45:002026-09-30 12:55:18신한지주5m2026-09-30 12:45:00raw107,700원107,900원107,700원107,800원9,395
stock-5m2026-09-30 12:45:002026-09-30 12:55:17KB금융5m2026-09-30 12:45:00raw170,800원170,800원170,400원170,500원9,726
stock-5m2026-09-30 12:45:002026-09-30 12:55:17POSCO홀딩스5m2026-09-30 12:45:00raw305,500원306,000원305,000원305,000원1,853
stock-5m2026-09-30 12:45:002026-09-30 12:55:17LG화학5m2026-09-30 12:45:00raw250,500원250,500원250,000원250,000원439
stock-5m2026-09-30 12:45:002026-09-30 12:55:17삼성SDI5m2026-09-30 12:45:00raw512,000원513,000원511,000원511,000원933
stock-5m2026-09-30 12:45:002026-09-30 12:55:17카카오5m2026-09-30 12:45:00raw33,600원33,600원33,550원33,600원3,322
stock-5m2026-09-30 12:45:002026-09-30 12:55:17NAVER5m2026-09-30 12:45:00raw193,600원193,800원193,600원193,700원2,141
stock-5m2026-09-30 12:50:002026-09-30 13:00:22SK하이닉스5m2026-09-30 12:50:00raw1,781,500원1,788,000원1,779,000원1,785,000원26,599
stock-5m2026-09-30 12:50:002026-09-30 13:00:22LG화학5m2026-09-30 12:50:00raw250,250원250,500원250,000원250,500원801
stock-5m2026-09-30 12:50:002026-09-30 13:00:22삼성전자5m2026-09-30 12:50:00raw269,000원269,500원268,500원269,250원172,498
stock-5m2026-09-30 12:50:002026-09-30 13:00:22셀트리온5m2026-09-30 12:50:00raw178,500원178,800원178,500원178,700원2,889
stock-5m2026-09-30 12:50:002026-09-30 13:00:22POSCO홀딩스5m2026-09-30 12:50:00raw305,000원306,000원305,000원306,000원650
stock-5m2026-09-30 12:50:002026-09-30 13:00:22기아5m2026-09-30 12:50:00raw114,100원114,200원114,100원114,200원1,932
stock-5m2026-09-30 12:50:002026-09-30 13:00:22KB금융5m2026-09-30 12:50:00raw170,400원170,500원170,200원170,400원8,926
stock-5m2026-09-30 12:50:002026-09-30 13:00:22신한지주5m2026-09-30 12:50:00raw107,800원107,900원107,300원107,500원34,007
stock-5m2026-09-30 12:50:002026-09-30 13:00:22삼성바이오로직스5m2026-09-30 12:50:00raw1,397,000원1,398,000원1,397,000원1,397,000원116
stock-5m2026-09-30 12:50:002026-09-30 13:00:22LG에너지솔루션5m2026-09-30 12:50:00raw354,750원355,000원354,500원354,500원565
stock-5m2026-09-30 12:50:002026-09-30 13:00:22현대모비스5m2026-09-30 12:50:00raw367,000원368,500원366,500원368,500원4,322
stock-5m2026-09-30 12:50:002026-09-30 13:00:22SK이노베이션5m2026-09-30 12:50:00raw149,100원149,200원148,800원149,000원2,581
stock-5m2026-09-30 12:50:002026-09-30 13:00:22삼성물산5m2026-09-30 12:50:00raw343,000원343,500원343,000원343,500원1,273
stock-5m2026-09-30 12:50:002026-09-30 13:00:22SK5m2026-09-30 12:50:00raw583,000원585,000원582,000원585,000원708
stock-5m2026-09-30 12:50:002026-09-30 13:00:22LG5m2026-09-30 12:50:00raw112,500원112,500원112,400원112,500원376
stock-5m2026-09-30 12:50:002026-09-30 13:00:22현대자동차5m2026-09-30 12:50:00raw346,500원347,000원346,000원346,000원1,689
stock-5m2026-09-30 12:50:002026-09-30 13:00:22한국전력공사5m2026-09-30 12:50:00raw30,200원30,200원30,150원30,150원1,567
stock-5m2026-09-30 12:50:002026-09-30 13:00:22LG전자5m2026-09-30 12:50:00raw215,000원215,000원214,500원214,750원1,705
stock-5m2026-09-30 12:50:002026-09-30 13:00:22케이티5m2026-09-30 12:50:00raw52,200원52,200원52,100원52,100원301
stock-5m2026-09-30 12:50:002026-09-30 13:00:22SK텔레콤5m2026-09-30 12:50:00raw85,700원86,000원85,600원85,900원5,716
stock-5m2026-09-30 12:50:002026-09-30 13:00:22NAVER5m2026-09-30 12:50:00raw193,600원193,800원193,600원193,700원1,135
stock-5m2026-09-30 12:50:002026-09-30 13:00:22카카오5m2026-09-30 12:50:00raw33,600원33,600원33,550원33,600원5,268
stock-5m2026-09-30 12:50:002026-09-30 13:00:22삼성SDI5m2026-09-30 12:50:00raw511,000원513,000원511,000원512,000원2,214
stock-5m2026-09-30 12:55:002026-09-30 13:05:17LG전자5m2026-09-30 12:55:00raw214,750원215,000원214,500원214,500원1,598
stock-5m2026-09-30 12:55:002026-09-30 13:05:17삼성전자5m2026-09-30 12:55:00raw269,000원269,500원268,500원269,000원151,209
stock-5m2026-09-30 12:55:002026-09-30 13:05:17SK하이닉스5m2026-09-30 12:55:00raw1,786,000원1,786,000원1,783,000원1,785,000원13,516
stock-5m2026-09-30 12:55:002026-09-30 13:05:17현대자동차5m2026-09-30 12:55:00raw346,500원347,000원346,000원346,500원3,003
stock-5m2026-09-30 12:55:002026-09-30 13:05:17NAVER5m2026-09-30 12:55:00raw193,800원193,800원193,600원193,700원1,846
stock-5m2026-09-30 12:55:002026-09-30 13:05:17카카오5m2026-09-30 12:55:00raw33,600원33,700원33,550원33,650원17,229
stock-5m2026-09-30 12:55:002026-09-30 13:05:17삼성SDI5m2026-09-30 12:55:00raw513,000원513,000원511,000원511,000원930
stock-5m2026-09-30 12:55:002026-09-30 13:05:17LG화학5m2026-09-30 12:55:00raw250,000원250,500원250,000원250,000원564
72,157건 중 67,701–67,750← 이전1355 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬