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 14:30:002026-09-30 14:40:19NAVER5m2026-09-30 14:30:00raw193,200원193,500원193,200원193,400원2,836
stock-5m2026-09-30 14:30:002026-09-30 14:40:19카카오5m2026-09-30 14:30:00raw33,500원33,550원33,500원33,525원4,546
stock-5m2026-09-30 14:35:002026-09-30 14:45:24LG화학5m2026-09-30 14:35:00raw249,000원249,000원248,500원248,500원1,011
stock-5m2026-09-30 14:35:002026-09-30 14:45:25LG5m2026-09-30 14:35:00raw110,500원110,700원110,100원110,200원1,833
stock-5m2026-09-30 14:35:002026-09-30 14:45:25SK5m2026-09-30 14:35:00raw590,000원590,000원586,000원587,000원2,229
stock-5m2026-09-30 14:35:002026-09-30 14:45:25삼성물산5m2026-09-30 14:35:00raw341,500원342,000원340,500원340,500원3,289
stock-5m2026-09-30 14:35:002026-09-30 14:45:24현대자동차5m2026-09-30 14:35:00raw345,500원345,500원345,000원345,000원5,275
stock-5m2026-09-30 14:35:002026-09-30 14:45:24SK하이닉스5m2026-09-30 14:35:00raw1,794,000원1,800,000원1,790,000원1,791,000원42,105
stock-5m2026-09-30 14:35:002026-09-30 14:45:24삼성전자5m2026-09-30 14:35:00raw270,500원271,500원269,500원269,500원161,311
stock-5m2026-09-30 14:35:002026-09-30 14:45:25SK이노베이션5m2026-09-30 14:35:00raw149,000원149,100원148,500원148,700원4,001
stock-5m2026-09-30 14:35:002026-09-30 14:45:25현대모비스5m2026-09-30 14:35:00raw365,500원366,500원364,500원365,000원3,851
stock-5m2026-09-30 14:35:002026-09-30 14:45:25LG에너지솔루션5m2026-09-30 14:35:00raw355,000원355,000원354,000원355,000원2,072
stock-5m2026-09-30 14:35:002026-09-30 14:45:25삼성바이오로직스5m2026-09-30 14:35:00raw1,399,000원1,400,000원1,395,000원1,395,000원826
stock-5m2026-09-30 14:35:002026-09-30 14:45:25신한지주5m2026-09-30 14:35:00raw106,000원106,100원105,800원105,900원27,433
stock-5m2026-09-30 14:35:002026-09-30 14:45:24KB금융5m2026-09-30 14:35:00raw168,400원168,500원168,100원168,100원11,817
stock-5m2026-09-30 14:35:002026-09-30 14:45:24기아5m2026-09-30 14:35:00raw113,300원113,500원113,200원113,200원8,647
stock-5m2026-09-30 14:35:002026-09-30 14:45:24POSCO홀딩스5m2026-09-30 14:35:00raw306,000원306,500원305,000원305,500원1,164
stock-5m2026-09-30 14:35:002026-09-30 14:45:24셀트리온5m2026-09-30 14:35:00raw178,600원178,600원178,100원178,400원5,510
stock-5m2026-09-30 14:35:002026-09-30 14:45:24삼성SDI5m2026-09-30 14:35:00raw513,000원514,000원512,000원513,000원1,485
stock-5m2026-09-30 14:35:002026-09-30 14:45:24카카오5m2026-09-30 14:35:00raw33,500원33,550원33,450원33,500원14,495
stock-5m2026-09-30 14:35:002026-09-30 14:45:24NAVER5m2026-09-30 14:35:00raw193,400원193,500원193,200원193,200원6,665
stock-5m2026-09-30 14:35:002026-09-30 14:45:24LG전자5m2026-09-30 14:35:00raw213,500원214,000원212,500원212,500원8,636
stock-5m2026-09-30 14:35:002026-09-30 14:45:25한국전력공사5m2026-09-30 14:35:00raw30,100원30,100원30,000원30,050원11,394
stock-5m2026-09-30 14:35:002026-09-30 14:45:25케이티5m2026-09-30 14:35:00raw52,000원52,000원51,800원51,800원13,283
stock-5m2026-09-30 14:35:002026-09-30 14:45:25SK텔레콤5m2026-09-30 14:35:00raw85,800원85,900원85,600원85,600원5,384
stock-5m2026-09-30 14:40:002026-09-30 14:50:24LG전자5m2026-09-30 14:40:00raw213,000원213,500원212,500원213,000원5,545
stock-5m2026-09-30 14:40:002026-09-30 14:50:24NAVER5m2026-09-30 14:40:00raw193,200원193,300원193,000원193,100원3,673
stock-5m2026-09-30 14:40:002026-09-30 14:50:24카카오5m2026-09-30 14:40:00raw33,500원33,500원33,450원33,500원3,772
stock-5m2026-09-30 14:40:002026-09-30 14:50:24삼성SDI5m2026-09-30 14:40:00raw512,000원514,000원512,000원513,000원2,868
stock-5m2026-09-30 14:40:002026-09-30 14:50:24LG화학5m2026-09-30 14:40:00raw249,000원249,000원248,500원248,500원1,488
stock-5m2026-09-30 14:40:002026-09-30 14:50:24셀트리온5m2026-09-30 14:40:00raw178,300원178,700원178,000원178,000원5,523
stock-5m2026-09-30 14:40:002026-09-30 14:50:24POSCO홀딩스5m2026-09-30 14:40:00raw305,000원305,500원305,000원305,000원971
stock-5m2026-09-30 14:40:002026-09-30 14:50:24기아5m2026-09-30 14:40:00raw113,300원113,300원113,100원113,200원7,921
stock-5m2026-09-30 14:40:002026-09-30 14:50:24KB금융5m2026-09-30 14:40:00raw168,200원168,800원168,100원168,800원19,271
stock-5m2026-09-30 14:40:002026-09-30 14:50:24신한지주5m2026-09-30 14:40:00raw106,000원106,300원105,800원106,100원25,050
stock-5m2026-09-30 14:40:002026-09-30 14:50:24삼성바이오로직스5m2026-09-30 14:40:00raw1,395,000원1,396,000원1,391,000원1,393,000원518
stock-5m2026-09-30 14:40:002026-09-30 14:50:24LG에너지솔루션5m2026-09-30 14:40:00raw355,000원355,500원354,500원355,500원1,902
stock-5m2026-09-30 14:40:002026-09-30 14:50:24현대모비스5m2026-09-30 14:40:00raw364,500원365,500원364,500원365,000원2,284
stock-5m2026-09-30 14:40:002026-09-30 14:50:24SK이노베이션5m2026-09-30 14:40:00raw148,700원149,000원148,300원148,900원4,655
stock-5m2026-09-30 14:40:002026-09-30 14:50:24삼성물산5m2026-09-30 14:40:00raw340,500원341,500원340,000원341,000원3,491
stock-5m2026-09-30 14:40:002026-09-30 14:50:24SK5m2026-09-30 14:40:00raw586,000원588,000원585,000원587,000원1,741
stock-5m2026-09-30 14:40:002026-09-30 14:50:24LG5m2026-09-30 14:40:00raw110,200원110,200원110,000원110,000원1,959
stock-5m2026-09-30 14:40:002026-09-30 14:50:24한국전력공사5m2026-09-30 14:40:00raw30,050원30,050원29,950원29,950원18,938
stock-5m2026-09-30 14:40:002026-09-30 14:50:24케이티5m2026-09-30 14:40:00raw51,800원51,900원51,800원51,900원5,656
stock-5m2026-09-30 14:40:002026-09-30 14:50:24SK텔레콤5m2026-09-30 14:40:00raw85,650원85,700원85,600원85,700원5,529
stock-5m2026-09-30 14:40:002026-09-30 14:50:24현대자동차5m2026-09-30 14:40:00raw345,000원345,500원345,000원345,000원7,352
stock-5m2026-09-30 14:40:002026-09-30 14:50:24삼성전자5m2026-09-30 14:40:00raw269,500원271,000원269,500원270,500원142,846
stock-5m2026-09-30 14:40:002026-09-30 14:50:24SK하이닉스5m2026-09-30 14:40:00raw1,791,000원1,796,000원1,787,000원1,794,000원27,611
stock-5m2026-09-30 14:45:002026-09-30 14:55:18LG5m2026-09-30 14:45:00raw110,000원110,200원110,000원110,200원2,893
stock-5m2026-09-30 14:45:002026-09-30 14:55:18삼성전자5m2026-09-30 14:45:00raw270,500원271,000원269,500원270,750원118,064
72,157건 중 68,201–68,250← 이전1365 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬