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 13:05:002026-09-30 13:15:18삼성바이오로직스5m2026-09-30 13:05:00raw1,397,000원1,398,000원1,395,000원1,395,000원261
stock-5m2026-09-30 13:05:002026-09-30 13:15:18신한지주5m2026-09-30 13:05:00raw107,400원107,600원107,100원107,100원14,164
stock-5m2026-09-30 13:05:002026-09-30 13:15:18KB금융5m2026-09-30 13:05:00raw170,200원170,200원169,500원169,600원25,464
stock-5m2026-09-30 13:05:002026-09-30 13:15:18POSCO홀딩스5m2026-09-30 13:05:00raw306,000원306,500원305,000원306,000원1,054
stock-5m2026-09-30 13:05:002026-09-30 13:15:18셀트리온5m2026-09-30 13:05:00raw178,600원178,700원178,300원178,500원1,958
stock-5m2026-09-30 13:05:002026-09-30 13:15:18LG화학5m2026-09-30 13:05:00raw250,000원250,500원250,000원250,500원424
stock-5m2026-09-30 13:05:002026-09-30 13:15:18삼성SDI5m2026-09-30 13:05:00raw511,000원513,000원511,000원513,000원1,450
stock-5m2026-09-30 13:05:002026-09-30 13:15:18카카오5m2026-09-30 13:05:00raw33,650원33,700원33,650원33,700원4,919
stock-5m2026-09-30 13:05:002026-09-30 13:15:18삼성전자5m2026-09-30 13:05:00raw268,750원269,000원268,000원269,000원157,661
stock-5m2026-09-30 13:05:002026-09-30 13:15:18SK하이닉스5m2026-09-30 13:05:00raw1,783,000원1,786,000원1,781,000원1,783,000원14,875
stock-5m2026-09-30 13:05:002026-09-30 13:15:18현대자동차5m2026-09-30 13:05:00raw346,250원346,500원346,000원346,500원738
stock-5m2026-09-30 13:10:002026-09-30 13:20:18셀트리온5m2026-09-30 13:10:00raw178,500원178,700원178,200원178,500원2,738
stock-5m2026-09-30 13:10:002026-09-30 13:20:19POSCO홀딩스5m2026-09-30 13:10:00raw306,000원306,500원305,500원306,500원731
stock-5m2026-09-30 13:10:002026-09-30 13:20:19기아5m2026-09-30 13:10:00raw114,100원114,200원114,000원114,200원4,877
stock-5m2026-09-30 13:10:002026-09-30 13:20:19KB금융5m2026-09-30 13:10:00raw169,700원169,900원169,500원169,800원17,592
stock-5m2026-09-30 13:10:002026-09-30 13:25:17삼성SDI5m2026-09-30 13:10:00raw513,000원514,000원512,000원514,000원991
stock-5m2026-09-30 13:10:002026-09-30 13:20:19신한지주5m2026-09-30 13:10:00raw107,100원107,300원107,000원107,300원16,301
stock-5m2026-09-30 13:10:002026-09-30 13:20:18현대자동차5m2026-09-30 13:10:00raw346,500원346,500원346,000원346,500원1,655
stock-5m2026-09-30 13:10:002026-09-30 13:20:18카카오5m2026-09-30 13:10:00raw33,650원33,700원33,650원33,700원7,178
stock-5m2026-09-30 13:10:002026-09-30 13:20:19삼성바이오로직스5m2026-09-30 13:10:00raw1,396,000원1,398,000원1,395,000원1,398,000원212
stock-5m2026-09-30 13:10:002026-09-30 13:20:19LG에너지솔루션5m2026-09-30 13:10:00raw354,500원354,500원354,000원354,000원751
stock-5m2026-09-30 13:10:002026-09-30 13:20:19현대모비스5m2026-09-30 13:10:00raw366,500원367,500원366,500원367,000원2,138
stock-5m2026-09-30 13:10:002026-09-30 13:20:19SK이노베이션5m2026-09-30 13:10:00raw149,400원149,600원149,100원149,600원4,283
stock-5m2026-09-30 13:10:002026-09-30 13:20:19삼성물산5m2026-09-30 13:10:00raw342,750원343,000원342,000원343,000원2,356
stock-5m2026-09-30 13:10:002026-09-30 13:20:19SK5m2026-09-30 13:10:00raw584,000원586,000원583,000원585,000원874
stock-5m2026-09-30 13:10:002026-09-30 13:20:19LG5m2026-09-30 13:10:00raw111,800원111,900원111,700원111,800원980
stock-5m2026-09-30 13:10:002026-09-30 13:20:19한국전력공사5m2026-09-30 13:10:00raw30,200원30,200원30,100원30,200원7,163
stock-5m2026-09-30 13:10:002026-09-30 13:20:19케이티5m2026-09-30 13:10:00raw52,200원52,200원52,050원52,100원7,493
stock-5m2026-09-30 13:10:002026-09-30 13:20:19SK텔레콤5m2026-09-30 13:10:00raw85,700원85,900원85,600원85,800원3,560
stock-5m2026-09-30 13:10:002026-09-30 13:20:18SK하이닉스5m2026-09-30 13:10:00raw1,784,000원1,792,000원1,782,000원1,792,000원27,203
stock-5m2026-09-30 13:10:002026-09-30 13:20:18삼성전자5m2026-09-30 13:10:00raw268,750원269,500원268,000원269,500원178,313
stock-5m2026-09-30 13:10:002026-09-30 13:20:18LG전자5m2026-09-30 13:10:00raw215,000원215,000원214,500원215,000원2,188
stock-5m2026-09-30 13:10:002026-09-30 13:20:18NAVER5m2026-09-30 13:10:00raw193,600원193,700원193,500원193,600원1,578
stock-5m2026-09-30 13:10:002026-09-30 13:20:18LG화학5m2026-09-30 13:10:00raw250,500원250,500원250,000원250,500원410
stock-5m2026-09-30 13:15:002026-09-30 13:25:17NAVER5m2026-09-30 13:15:00raw193,700원193,900원193,600원193,600원3,306
stock-5m2026-09-30 13:15:002026-09-30 13:25:17카카오5m2026-09-30 13:15:00raw33,700원33,700원33,650원33,700원3,722
stock-5m2026-09-30 13:15:002026-09-30 13:25:17삼성SDI5m2026-09-30 13:15:00raw513,000원514,000원511,000원514,000원2,047
stock-5m2026-09-30 13:15:002026-09-30 13:25:17LG화학5m2026-09-30 13:15:00raw250,000원250,500원249,000원249,500원4,668
stock-5m2026-09-30 13:15:002026-09-30 13:25:17셀트리온5m2026-09-30 13:15:00raw178,500원178,500원178,200원178,300원2,540
stock-5m2026-09-30 13:15:002026-09-30 13:25:17POSCO홀딩스5m2026-09-30 13:15:00raw306,000원306,500원305,000원305,000원1,788
stock-5m2026-09-30 13:15:002026-09-30 13:25:17KB금융5m2026-09-30 13:15:00raw169,700원169,800원169,100원169,300원16,166
stock-5m2026-09-30 13:15:002026-09-30 13:25:17삼성바이오로직스5m2026-09-30 13:15:00raw1,398,000원1,399,000원1,397,000원1,399,000원293
stock-5m2026-09-30 13:15:002026-09-30 13:25:17LG에너지솔루션5m2026-09-30 13:15:00raw354,500원354,500원354,000원354,000원744
stock-5m2026-09-30 13:15:002026-09-30 13:25:17현대모비스5m2026-09-30 13:15:00raw367,000원367,500원366,500원366,500원1,879
stock-5m2026-09-30 13:15:002026-09-30 13:25:17SK이노베이션5m2026-09-30 13:15:00raw149,600원150,300원149,300원150,300원9,548
stock-5m2026-09-30 13:15:002026-09-30 13:25:17삼성물산5m2026-09-30 13:15:00raw343,000원343,000원341,500원341,500원2,923
stock-5m2026-09-30 13:15:002026-09-30 13:25:17SK5m2026-09-30 13:15:00raw585,000원587,000원582,000원583,000원2,058
stock-5m2026-09-30 13:15:002026-09-30 13:25:17LG5m2026-09-30 13:15:00raw111,800원111,800원111,700원111,700원510
stock-5m2026-09-30 13:15:002026-09-30 13:25:17한국전력공사5m2026-09-30 13:15:00raw30,200원30,200원30,100원30,150원4,248
stock-5m2026-09-30 13:15:002026-09-30 13:25:17케이티5m2026-09-30 13:15:00raw52,100원52,100원52,000원52,100원2,459
72,157건 중 67,801–67,850← 이전1357 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬