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 13:40:002026-09-30 13:50:17NAVER5m2026-09-30 13:40:00raw193,600원193,700원193,500원193,500원5,272
stock-5m2026-09-30 13:40:002026-09-30 13:50:17카카오5m2026-09-30 13:40:00raw33,650원33,650원33,550원33,550원14,634
stock-5m2026-09-30 13:40:002026-09-30 13:50:17삼성SDI5m2026-09-30 13:40:00raw514,000원514,000원513,000원513,000원984
stock-5m2026-09-30 13:40:002026-09-30 13:50:17LG화학5m2026-09-30 13:40:00raw250,000원250,250원249,500원249,500원976
stock-5m2026-09-30 13:40:002026-09-30 13:50:17POSCO홀딩스5m2026-09-30 13:40:00raw306,500원306,500원305,000원305,000원1,639
stock-5m2026-09-30 13:40:002026-09-30 13:50:17기아5m2026-09-30 13:40:00raw113,900원114,000원113,700원113,800원6,413
stock-5m2026-09-30 13:40:002026-09-30 13:50:17KB금융5m2026-09-30 13:40:00raw168,700원168,800원168,300원168,400원10,968
stock-5m2026-09-30 13:40:002026-09-30 13:50:17신한지주5m2026-09-30 13:40:00raw106,300원106,300원105,700원105,800원16,482
stock-5m2026-09-30 13:40:002026-09-30 13:50:17삼성바이오로직스5m2026-09-30 13:40:00raw1,400,000원1,401,000원1,400,000원1,401,000원297
stock-5m2026-09-30 13:40:002026-09-30 13:50:17LG에너지솔루션5m2026-09-30 13:40:00raw354,500원355,000원354,000원354,000원1,046
stock-5m2026-09-30 13:40:002026-09-30 13:50:17삼성물산5m2026-09-30 13:40:00raw342,000원342,500원341,500원342,500원1,830
stock-5m2026-09-30 13:40:002026-09-30 13:50:17SK5m2026-09-30 13:40:00raw589,000원590,000원588,000원588,000원1,262
stock-5m2026-09-30 13:40:002026-09-30 13:50:17LG5m2026-09-30 13:40:00raw111,200원111,300원111,000원111,000원1,352
stock-5m2026-09-30 13:40:002026-09-30 13:50:17한국전력공사5m2026-09-30 13:40:00raw30,150원30,200원30,100원30,150원6,011
stock-5m2026-09-30 13:40:002026-09-30 13:50:17케이티5m2026-09-30 13:40:00raw52,100원52,100원51,900원52,000원3,890
stock-5m2026-09-30 13:40:002026-09-30 13:50:17SK텔레콤5m2026-09-30 13:40:00raw85,800원85,900원85,800원85,800원2,453
stock-5m2026-09-30 13:40:002026-09-30 13:55:18셀트리온5m2026-09-30 13:40:00raw178,400원178,400원178,100원178,200원5,191
stock-5m2026-09-30 13:40:002026-09-30 13:55:19현대모비스5m2026-09-30 13:40:00raw367,500원368,000원366,500원366,500원1,386
stock-5m2026-09-30 13:40:002026-09-30 13:55:19SK이노베이션5m2026-09-30 13:40:00raw150,000원150,100원149,500원149,700원3,641
stock-5m2026-09-30 13:40:002026-09-30 13:50:17현대자동차5m2026-09-30 13:40:00raw347,000원347,000원346,000원346,500원1,718
stock-5m2026-09-30 13:40:002026-09-30 13:50:17SK하이닉스5m2026-09-30 13:40:00raw1,796,000원1,801,000원1,795,000원1,799,000원47,285
stock-5m2026-09-30 13:40:002026-09-30 13:50:17삼성전자5m2026-09-30 13:40:00raw269,250원270,500원269,000원270,500원135,517
stock-5m2026-09-30 13:45:002026-09-30 13:55:19SK텔레콤5m2026-09-30 13:45:00raw85,800원86,000원85,800원85,800원5,698
stock-5m2026-09-30 13:45:002026-09-30 13:55:19케이티5m2026-09-30 13:45:00raw52,000원52,000원51,900원51,950원2,108
stock-5m2026-09-30 13:45:002026-09-30 13:55:19한국전력공사5m2026-09-30 13:45:00raw30,150원30,150원30,100원30,150원6,422
stock-5m2026-09-30 13:45:002026-09-30 13:55:19LG5m2026-09-30 13:45:00raw111,000원111,100원110,800원110,800원3,715
stock-5m2026-09-30 13:45:002026-09-30 13:55:19SK5m2026-09-30 13:45:00raw589,000원589,000원586,000원588,000원2,303
stock-5m2026-09-30 13:45:002026-09-30 13:55:19삼성물산5m2026-09-30 13:45:00raw342,500원343,000원341,500원341,500원6,169
stock-5m2026-09-30 13:45:002026-09-30 13:55:19SK이노베이션5m2026-09-30 13:45:00raw149,700원149,900원149,600원149,700원3,732
stock-5m2026-09-30 13:45:002026-09-30 13:55:19현대모비스5m2026-09-30 13:45:00raw366,500원367,000원366,000원366,500원2,719
stock-5m2026-09-30 13:45:002026-09-30 13:55:19LG에너지솔루션5m2026-09-30 13:45:00raw354,500원355,000원354,000원355,000원1,245
stock-5m2026-09-30 13:45:002026-09-30 13:55:19삼성바이오로직스5m2026-09-30 13:45:00raw1,401,000원1,402,000원1,400,000원1,402,000원519
stock-5m2026-09-30 13:45:002026-09-30 13:55:19KB금융5m2026-09-30 13:45:00raw168,400원169,000원168,300원168,400원20,406
stock-5m2026-09-30 13:45:002026-09-30 13:55:19기아5m2026-09-30 13:45:00raw113,800원113,900원113,700원113,900원5,124
stock-5m2026-09-30 13:45:002026-09-30 14:00:19신한지주5m2026-09-30 13:45:00raw105,800원106,300원105,800원106,100원31,397
stock-5m2026-09-30 13:45:002026-09-30 13:55:19POSCO홀딩스5m2026-09-30 13:45:00raw305,500원306,000원305,000원305,500원1,558
stock-5m2026-09-30 13:45:002026-09-30 13:55:19셀트리온5m2026-09-30 13:45:00raw178,200원178,200원178,100원178,200원2,387
stock-5m2026-09-30 13:45:002026-09-30 13:55:18LG화학5m2026-09-30 13:45:00raw250,000원250,000원249,000원249,500원1,743
stock-5m2026-09-30 13:45:002026-09-30 13:55:18삼성SDI5m2026-09-30 13:45:00raw514,000원514,000원512,000원512,000원3,422
stock-5m2026-09-30 13:45:002026-09-30 13:55:18NAVER5m2026-09-30 13:45:00raw193,500원193,700원193,500원193,600원3,970
stock-5m2026-09-30 13:45:002026-09-30 13:55:18LG전자5m2026-09-30 13:45:00raw215,500원216,000원215,000원215,500원4,762
stock-5m2026-09-30 13:45:002026-09-30 13:55:18현대자동차5m2026-09-30 13:45:00raw346,500원346,500원346,000원346,500원1,751
stock-5m2026-09-30 13:45:002026-09-30 13:55:18SK하이닉스5m2026-09-30 13:45:00raw1,799,000원1,799,000원1,793,000원1,793,000원33,732
stock-5m2026-09-30 13:45:002026-09-30 13:55:18삼성전자5m2026-09-30 13:45:00raw270,500원270,500원269,000원269,500원147,289
stock-5m2026-09-30 13:45:002026-09-30 14:00:19카카오5m2026-09-30 13:45:00raw33,600원33,600원33,550원33,600원5,897
stock-5m2026-09-30 13:50:002026-09-30 14:00:19NAVER5m2026-09-30 13:50:00raw193,600원193,600원193,500원193,600원2,350
stock-5m2026-09-30 13:50:002026-09-30 14:00:19카카오5m2026-09-30 13:50:00raw33,550원33,600원33,550원33,600원4,707
stock-5m2026-09-30 13:50:002026-09-30 14:00:19삼성SDI5m2026-09-30 13:50:00raw513,000원513,000원512,000원513,000원653
stock-5m2026-09-30 13:50:002026-09-30 14:00:19LG화학5m2026-09-30 13:50:00raw249,000원249,500원249,000원249,000원2,285
stock-5m2026-09-30 13:50:002026-09-30 14:00:19셀트리온5m2026-09-30 13:50:00raw178,100원178,200원178,000원178,200원4,258
72,157건 중 67,951–68,000← 이전1360 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬