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 14:00:002026-09-30 14:10:17카카오5m2026-09-30 14:00:00raw33,500원33,550원33,500원33,525원13,237
stock-5m2026-09-30 14:00:002026-09-30 14:10:17SK이노베이션5m2026-09-30 14:00:00raw149,500원149,700원149,000원149,100원7,391
stock-5m2026-09-30 14:00:002026-09-30 14:10:17삼성물산5m2026-09-30 14:00:00raw341,500원342,000원340,500원341,000원4,559
stock-5m2026-09-30 14:00:002026-09-30 14:10:17SK5m2026-09-30 14:00:00raw589,000원589,000원586,000원587,000원1,926
stock-5m2026-09-30 14:00:002026-09-30 14:10:17LG5m2026-09-30 14:00:00raw110,500원110,600원110,100원110,300원1,822
stock-5m2026-09-30 14:00:002026-09-30 14:10:17한국전력공사5m2026-09-30 14:00:00raw30,100원30,100원30,000원30,025원9,492
stock-5m2026-09-30 14:00:002026-09-30 14:10:17케이티5m2026-09-30 14:00:00raw52,000원52,050원51,900원52,000원11,964
stock-5m2026-09-30 14:00:002026-09-30 14:10:17SK텔레콤5m2026-09-30 14:00:00raw85,700원85,800원85,600원85,700원3,994
stock-5m2026-09-30 14:00:002026-09-30 14:20:18신한지주5m2026-09-30 14:00:00raw105,800원105,800원105,500원105,700원23,814
stock-5m2026-09-30 14:00:002026-09-30 14:10:17삼성전자5m2026-09-30 14:00:00raw269,500원270,000원268,500원268,750원188,689
stock-5m2026-09-30 14:00:002026-09-30 14:10:17SK하이닉스5m2026-09-30 14:00:00raw1,791,000원1,794,000원1,783,000원1,785,000원36,997
stock-5m2026-09-30 14:00:002026-09-30 14:10:17현대자동차5m2026-09-30 14:00:00raw345,500원346,000원345,000원345,000원11,879
stock-5m2026-09-30 14:00:002026-09-30 14:10:17LG전자5m2026-09-30 14:00:00raw214,500원214,500원213,000원213,250원9,113
stock-5m2026-09-30 14:00:002026-09-30 14:10:17NAVER5m2026-09-30 14:00:00raw193,300원193,400원193,000원193,000원15,844
stock-5m2026-09-30 14:05:002026-09-30 14:20:18LG화학5m2026-09-30 14:05:00raw248,000원248,000원247,500원248,000원1,446
stock-5m2026-09-30 14:05:002026-09-30 14:15:18LG에너지솔루션5m2026-09-30 14:05:00raw353,500원353,500원353,000원353,000원524
stock-5m2026-09-30 14:05:002026-09-30 14:15:18NAVER5m2026-09-30 14:05:00raw193,000원193,150원193,000원193,100원5,467
stock-5m2026-09-30 14:05:002026-09-30 14:15:18KB금융5m2026-09-30 14:05:00raw168,100원168,400원168,000원168,300원18,503
stock-5m2026-09-30 14:05:002026-09-30 14:15:18현대모비스5m2026-09-30 14:05:00raw365,500원367,000원365,500원365,500원2,902
stock-5m2026-09-30 14:05:002026-09-30 14:15:18SK이노베이션5m2026-09-30 14:05:00raw149,200원149,400원148,800원149,200원6,591
stock-5m2026-09-30 14:05:002026-09-30 14:15:18기아5m2026-09-30 14:05:00raw113,400원113,700원113,400원113,500원7,675
stock-5m2026-09-30 14:05:002026-09-30 14:20:18신한지주5m2026-09-30 14:05:00raw105,700원106,100원105,600원105,900원50,270
stock-5m2026-09-30 14:05:002026-09-30 14:15:18삼성물산5m2026-09-30 14:05:00raw340,500원342,000원340,500원341,000원3,623
stock-5m2026-09-30 14:05:002026-09-30 14:15:18SK5m2026-09-30 14:05:00raw587,000원589,000원586,000원587,000원2,019
stock-5m2026-09-30 14:05:002026-09-30 14:15:18한국전력공사5m2026-09-30 14:05:00raw30,025원30,050원30,000원30,050원9,722
stock-5m2026-09-30 14:05:002026-09-30 14:15:18케이티5m2026-09-30 14:05:00raw52,000원52,000원51,800원52,000원9,414
stock-5m2026-09-30 14:05:002026-09-30 14:15:18SK텔레콤5m2026-09-30 14:05:00raw85,700원85,800원85,600원85,600원3,882
stock-5m2026-09-30 14:05:002026-09-30 14:15:18삼성바이오로직스5m2026-09-30 14:05:00raw1,397,000원1,398,000원1,397,000원1,397,000원272
stock-5m2026-09-30 14:05:002026-09-30 14:15:18카카오5m2026-09-30 14:05:00raw33,525원33,550원33,500원33,550원4,401
stock-5m2026-09-30 14:05:002026-09-30 14:20:18LG5m2026-09-30 14:05:00raw110,200원110,800원110,100원110,400원1,769
stock-5m2026-09-30 14:05:002026-09-30 14:15:18삼성SDI5m2026-09-30 14:05:00raw511,000원512,000원511,000원512,000원1,943
stock-5m2026-09-30 14:05:002026-09-30 14:15:18셀트리온5m2026-09-30 14:05:00raw178,000원178,500원177,900원178,100원3,171
stock-5m2026-09-30 14:05:002026-09-30 14:15:18POSCO홀딩스5m2026-09-30 14:05:00raw305,000원305,250원304,500원305,000원2,074
stock-5m2026-09-30 14:05:002026-09-30 14:15:18삼성전자5m2026-09-30 14:05:00raw268,500원269,500원268,500원268,750원136,387
stock-5m2026-09-30 14:05:002026-09-30 14:15:18SK하이닉스5m2026-09-30 14:05:00raw1,785,000원1,787,000원1,782,000원1,785,000원34,215
stock-5m2026-09-30 14:05:002026-09-30 14:15:18현대자동차5m2026-09-30 14:05:00raw345,500원345,500원345,000원345,000원4,607
stock-5m2026-09-30 14:05:002026-09-30 14:15:18LG전자5m2026-09-30 14:05:00raw213,250원214,000원213,000원213,000원7,445
stock-5m2026-09-30 14:10:002026-09-30 14:20:18POSCO홀딩스5m2026-09-30 14:10:00raw305,000원305,000원304,500원304,750원290
stock-5m2026-09-30 14:10:002026-09-30 14:20:18삼성전자5m2026-09-30 14:10:00raw268,750원269,000원268,000원268,250원113,097
stock-5m2026-09-30 14:10:002026-09-30 14:20:18SK하이닉스5m2026-09-30 14:10:00raw1,784,000원1,785,000원1,778,500원1,779,000원29,570
stock-5m2026-09-30 14:10:002026-09-30 14:20:18현대자동차5m2026-09-30 14:10:00raw345,500원345,500원345,000원345,250원3,185
stock-5m2026-09-30 14:10:002026-09-30 14:20:18LG전자5m2026-09-30 14:10:00raw213,500원214,000원212,500원212,750원15,204
stock-5m2026-09-30 14:10:002026-09-30 14:20:18NAVER5m2026-09-30 14:10:00raw193,100원193,200원193,000원193,100원2,630
stock-5m2026-09-30 14:10:002026-09-30 14:20:18카카오5m2026-09-30 14:10:00raw33,550원33,550원33,450원33,450원16,524
stock-5m2026-09-30 14:10:002026-09-30 14:20:18삼성SDI5m2026-09-30 14:10:00raw511,000원512,000원510,000원511,000원3,943
stock-5m2026-09-30 14:10:002026-09-30 14:20:18LG화학5m2026-09-30 14:10:00raw248,000원248,000원247,000원247,500원3,747
stock-5m2026-09-30 14:10:002026-09-30 14:20:18기아5m2026-09-30 14:10:00raw113,400원113,500원113,300원113,350원5,011
stock-5m2026-09-30 14:10:002026-09-30 14:20:18KB금융5m2026-09-30 14:10:00raw168,300원168,700원168,300원168,500원14,923
stock-5m2026-09-30 14:10:002026-09-30 14:20:18신한지주5m2026-09-30 14:10:00raw105,900원106,000원105,900원105,900원10,823
stock-5m2026-09-30 14:10:002026-09-30 14:20:18삼성바이오로직스5m2026-09-30 14:10:00raw1,397,000원1,399,000원1,397,000원1,399,000원402
72,157건 중 68,051–68,100← 이전1362 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬