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 14:20:002026-09-30 14:30:19SK텔레콤5m2026-09-30 14:20:00raw85,600원85,800원85,600원85,700원6,747
stock-5m2026-09-30 14:20:002026-09-30 14:35:18POSCO홀딩스5m2026-09-30 14:20:00raw305,000원306,000원304,500원305,750원3,411
stock-5m2026-09-30 14:20:002026-09-30 14:35:18삼성바이오로직스5m2026-09-30 14:20:00raw1,399,000원1,402,000원1,398,000원1,402,000원478
stock-5m2026-09-30 14:20:002026-09-30 14:30:19현대자동차5m2026-09-30 14:20:00raw345,500원345,500원345,000원345,500원3,514
stock-5m2026-09-30 14:20:002026-09-30 14:30:19SK하이닉스5m2026-09-30 14:20:00raw1,778,000원1,783,000원1,776,000원1,781,000원31,890
stock-5m2026-09-30 14:20:002026-09-30 14:30:19삼성전자5m2026-09-30 14:20:00raw268,250원269,500원268,000원268,750원179,301
stock-5m2026-09-30 14:25:002026-09-30 14:35:18삼성SDI5m2026-09-30 14:25:00raw512,000원513,000원511,000원512,000원1,427
stock-5m2026-09-30 14:25:002026-09-30 14:35:18셀트리온5m2026-09-30 14:25:00raw178,400원178,400원178,000원178,100원2,996
stock-5m2026-09-30 14:25:002026-09-30 14:35:18POSCO홀딩스5m2026-09-30 14:25:00raw305,750원306,000원305,000원305,000원1,702
stock-5m2026-09-30 14:25:002026-09-30 14:35:18기아5m2026-09-30 14:25:00raw113,600원113,700원113,200원113,300원8,934
stock-5m2026-09-30 14:25:002026-09-30 14:35:18KB금융5m2026-09-30 14:25:00raw168,500원168,500원168,400원168,400원7,178
stock-5m2026-09-30 14:25:002026-09-30 14:35:18신한지주5m2026-09-30 14:25:00raw105,800원105,900원105,800원105,800원6,858
stock-5m2026-09-30 14:25:002026-09-30 14:35:18삼성바이오로직스5m2026-09-30 14:25:00raw1,402,000원1,402,000원1,398,000원1,398,000원695
stock-5m2026-09-30 14:25:002026-09-30 14:35:18LG에너지솔루션5m2026-09-30 14:25:00raw353,500원354,000원352,500원353,500원1,996
stock-5m2026-09-30 14:25:002026-09-30 14:35:18현대모비스5m2026-09-30 14:25:00raw365,500원366,000원365,000원365,000원1,504
stock-5m2026-09-30 14:25:002026-09-30 14:35:18SK이노베이션5m2026-09-30 14:25:00raw148,800원149,000원148,500원148,800원4,629
stock-5m2026-09-30 14:25:002026-09-30 14:35:18삼성물산5m2026-09-30 14:25:00raw341,000원341,000원340,000원340,500원4,250
stock-5m2026-09-30 14:25:002026-09-30 14:35:18한국전력공사5m2026-09-30 14:25:00raw30,050원30,050원30,000원30,050원6,446
stock-5m2026-09-30 14:25:002026-09-30 14:35:18케이티5m2026-09-30 14:25:00raw52,000원52,000원51,900원52,000원1,668
stock-5m2026-09-30 14:25:002026-09-30 14:35:18SK텔레콤5m2026-09-30 14:25:00raw85,700원85,800원85,600원85,600원4,591
stock-5m2026-09-30 14:25:002026-09-30 14:35:18삼성전자5m2026-09-30 14:25:00raw268,750원269,250원268,000원268,500원130,754
stock-5m2026-09-30 14:25:002026-09-30 14:35:18SK하이닉스5m2026-09-30 14:25:00raw1,782,000원1,783,000원1,773,000원1,776,000원24,944
stock-5m2026-09-30 14:25:002026-09-30 14:35:18현대자동차5m2026-09-30 14:25:00raw345,500원345,500원345,000원345,500원4,419
stock-5m2026-09-30 14:25:002026-09-30 14:40:19LG화학5m2026-09-30 14:25:00raw248,000원248,500원247,500원248,000원1,199
stock-5m2026-09-30 14:25:002026-09-30 14:40:19LG5m2026-09-30 14:25:00raw110,200원110,400원109,900원110,200원1,951
stock-5m2026-09-30 14:25:002026-09-30 14:40:19SK5m2026-09-30 14:25:00raw586,000원588,000원585,000원587,000원1,889
stock-5m2026-09-30 14:25:002026-09-30 14:35:18LG전자5m2026-09-30 14:25:00raw212,500원213,000원212,000원212,500원4,731
stock-5m2026-09-30 14:25:002026-09-30 14:35:18NAVER5m2026-09-30 14:25:00raw193,200원193,300원193,100원193,300원2,593
stock-5m2026-09-30 14:25:002026-09-30 14:35:18카카오5m2026-09-30 14:25:00raw33,500원33,550원33,500원33,550원10,160
stock-5m2026-09-30 14:30:002026-09-30 14:40:19삼성SDI5m2026-09-30 14:30:00raw511,000원514,000원511,000원513,000원2,598
stock-5m2026-09-30 14:30:002026-09-30 14:40:19LG화학5m2026-09-30 14:30:00raw248,000원249,250원247,500원249,000원2,218
stock-5m2026-09-30 14:30:002026-09-30 14:40:19셀트리온5m2026-09-30 14:30:00raw178,200원178,600원178,100원178,600원2,860
stock-5m2026-09-30 14:30:002026-09-30 14:40:19POSCO홀딩스5m2026-09-30 14:30:00raw305,000원306,000원305,000원306,000원2,401
stock-5m2026-09-30 14:30:002026-09-30 14:40:19기아5m2026-09-30 14:30:00raw113,300원113,600원113,300원113,400원8,157
stock-5m2026-09-30 14:30:002026-09-30 14:40:19KB금융5m2026-09-30 14:30:00raw168,400원168,900원168,300원168,500원36,431
stock-5m2026-09-30 14:30:002026-09-30 14:40:19신한지주5m2026-09-30 14:30:00raw105,800원106,300원105,800원106,100원24,333
stock-5m2026-09-30 14:30:002026-09-30 14:40:19삼성바이오로직스5m2026-09-30 14:30:00raw1,398,000원1,400,000원1,398,000원1,398,000원314
stock-5m2026-09-30 14:30:002026-09-30 14:40:19LG에너지솔루션5m2026-09-30 14:30:00raw353,500원355,500원353,000원355,000원4,303
stock-5m2026-09-30 14:30:002026-09-30 14:40:19현대모비스5m2026-09-30 14:30:00raw365,000원366,500원365,000원365,500원4,136
stock-5m2026-09-30 14:30:002026-09-30 14:40:19SK이노베이션5m2026-09-30 14:30:00raw148,700원149,000원148,600원149,000원3,054
stock-5m2026-09-30 14:30:002026-09-30 14:40:19삼성물산5m2026-09-30 14:30:00raw340,500원342,000원340,500원341,500원3,457
stock-5m2026-09-30 14:30:002026-09-30 14:40:19SK5m2026-09-30 14:30:00raw586,500원590,000원586,000원590,000원1,685
stock-5m2026-09-30 14:30:002026-09-30 14:40:19LG5m2026-09-30 14:30:00raw110,100원110,600원110,100원110,500원1,093
stock-5m2026-09-30 14:30:002026-09-30 14:40:19한국전력공사5m2026-09-30 14:30:00raw30,050원30,100원30,000원30,050원8,363
stock-5m2026-09-30 14:30:002026-09-30 14:40:19케이티5m2026-09-30 14:30:00raw51,900원52,000원51,900원52,000원444
stock-5m2026-09-30 14:30:002026-09-30 14:40:19SK텔레콤5m2026-09-30 14:30:00raw85,600원85,900원85,600원85,800원4,343
stock-5m2026-09-30 14:30:002026-09-30 14:40:19현대자동차5m2026-09-30 14:30:00raw345,000원345,500원345,000원345,000원4,803
stock-5m2026-09-30 14:30:002026-09-30 14:40:19SK하이닉스5m2026-09-30 14:30:00raw1,776,000원1,795,000원1,776,000원1,794,000원41,355
stock-5m2026-09-30 14:30:002026-09-30 14:40:19삼성전자5m2026-09-30 14:30:00raw268,500원271,000원268,250원270,500원167,785
stock-5m2026-09-30 14:30:002026-09-30 14:40:19LG전자5m2026-09-30 14:30:00raw212,500원213,500원212,000원213,000원10,553
72,157건 중 68,151–68,200← 이전1364 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬