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-5m2026-09-01 10:20:002026-09-01 10:30:18LG화학5m2026-09-01 10:20:00raw297,000원297,000원292,500원292,500원3,618
stock-5m2026-09-01 10:20:002026-09-01 10:30:18POSCO홀딩스5m2026-09-01 10:20:00raw346,000원347,000원343,500원343,500원7,617
stock-5m2026-09-01 10:20:002026-09-01 10:30:18KB금융5m2026-09-01 10:20:00raw171,300원171,600원171,200원171,200원14,051
stock-5m2026-09-01 10:20:002026-09-01 10:30:18신한지주5m2026-09-01 10:20:00raw109,900원110,200원109,800원110,100원7,922
stock-5m2026-09-01 10:20:002026-09-01 10:30:18삼성바이오로직스5m2026-09-01 10:20:00raw1,502,000원1,503,000원1,500,000원1,500,000원185
stock-5m2026-09-01 10:20:002026-09-01 10:30:18현대모비스5m2026-09-01 10:20:00raw445,000원445,500원444,000원444,000원3,273
stock-5m2026-09-01 10:20:002026-09-01 10:30:18SK이노베이션5m2026-09-01 10:20:00raw136,000원136,400원135,400원135,900원33,027
stock-5m2026-09-01 10:20:002026-09-01 10:30:18삼성물산5m2026-09-01 10:20:00raw380,750원381,500원379,500원379,500원3,563
stock-5m2026-09-01 10:20:002026-09-01 10:30:18SK5m2026-09-01 10:20:00raw579,000원580,000원574,000원575,000원1,483
stock-5m2026-09-01 10:20:002026-09-01 10:30:18LG5m2026-09-01 10:20:00raw116,200원116,700원116,100원116,400원1,338
stock-5m2026-09-01 10:20:002026-09-01 10:30:18한국전력공사5m2026-09-01 10:20:00raw32,150원32,150원32,000원32,050원8,034
stock-5m2026-09-01 10:20:002026-09-01 10:30:18케이티5m2026-09-01 10:20:00raw53,600원53,600원53,500원53,500원281
stock-5m2026-09-01 10:20:002026-09-01 10:30:18SK텔레콤5m2026-09-01 10:20:00raw93,250원93,300원92,700원92,900원26,286
stock-5m2026-09-01 10:20:002026-09-01 10:35:17셀트리온5m2026-09-01 10:20:00raw189,400원189,500원189,100원189,200원1,819
stock-5m2026-09-01 10:25:002026-09-01 10:35:17NAVER5m2026-09-01 10:25:00raw216,000원216,250원215,500원215,500원2,023
stock-5m2026-09-01 10:25:002026-09-01 10:35:17SK텔레콤5m2026-09-01 10:25:00raw92,900원93,100원92,600원93,000원20,382
stock-5m2026-09-01 10:25:002026-09-01 10:35:17케이티5m2026-09-01 10:25:00raw53,500원53,600원53,500원53,500원1,089
stock-5m2026-09-01 10:25:002026-09-01 10:35:17한국전력공사5m2026-09-01 10:25:00raw32,050원32,150원31,950원32,100원14,720
stock-5m2026-09-01 10:25:002026-09-01 10:35:17LG5m2026-09-01 10:25:00raw116,700원116,800원116,100원116,300원2,285
stock-5m2026-09-01 10:25:002026-09-01 10:35:17SK5m2026-09-01 10:25:00raw575,000원576,000원571,000원571,000원2,005
stock-5m2026-09-01 10:25:002026-09-01 10:35:17삼성물산5m2026-09-01 10:25:00raw380,000원380,000원378,000원379,500원1,941
stock-5m2026-09-01 10:25:002026-09-01 10:35:17SK이노베이션5m2026-09-01 10:25:00raw135,900원136,400원135,500원135,900원20,570
stock-5m2026-09-01 10:25:002026-09-01 10:35:17현대모비스5m2026-09-01 10:25:00raw444,000원444,000원440,500원442,000원11,342
stock-5m2026-09-01 10:25:002026-09-01 10:35:17삼성바이오로직스5m2026-09-01 10:25:00raw1,500,000원1,503,000원1,499,000원1,500,000원481
stock-5m2026-09-01 10:25:002026-09-01 10:35:17신한지주5m2026-09-01 10:25:00raw110,200원110,500원109,900원110,300원11,475
stock-5m2026-09-01 10:25:002026-09-01 10:35:17KB금융5m2026-09-01 10:25:00raw171,300원171,400원170,900원171,000원14,389
stock-5m2026-09-01 10:25:002026-09-01 10:35:17기아5m2026-09-01 10:25:00raw130,800원130,800원130,200원130,300원11,803
stock-5m2026-09-01 10:25:002026-09-01 10:35:17현대자동차5m2026-09-01 10:25:00raw398,500원399,000원397,500원398,000원15,110
stock-5m2026-09-01 10:25:002026-09-01 10:35:17POSCO홀딩스5m2026-09-01 10:25:00raw343,500원344,500원342,500원344,500원5,440
stock-5m2026-09-01 10:25:002026-09-01 10:35:17LG에너지솔루션5m2026-09-01 10:25:00raw378,500원379,000원377,000원378,500원2,404
stock-5m2026-09-01 10:25:002026-09-01 10:35:17셀트리온5m2026-09-01 10:25:00raw189,300원189,600원188,900원189,400원3,395
stock-5m2026-09-01 10:25:002026-09-01 10:35:17LG전자5m2026-09-01 10:25:00raw206,000원206,000원205,000원205,000원11,551
stock-5m2026-09-01 10:25:002026-09-01 10:35:17LG화학5m2026-09-01 10:25:00raw293,000원293,500원291,500원293,000원4,481
stock-5m2026-09-01 10:25:002026-09-01 10:35:17삼성SDI5m2026-09-01 10:25:00raw585,000원587,000원584,000원586,000원5,976
stock-5m2026-09-01 10:25:002026-09-01 10:35:17카카오5m2026-09-01 10:25:00raw36,475원36,475원36,300원36,400원21,510
stock-5m2026-09-01 10:25:002026-09-01 10:35:17삼성전자5m2026-09-01 10:25:00raw259,250원259,500원258,000원258,500원196,128
stock-5m2026-09-01 10:25:002026-09-01 10:35:17SK하이닉스5m2026-09-01 10:25:00raw1,699,000원1,700,000원1,687,000원1,693,000원41,548
stock-5m2026-09-01 10:30:002026-09-01 10:40:17신한지주5m2026-09-01 10:30:00raw110,300원110,600원110,200원110,500원5,914
stock-5m2026-09-01 10:30:002026-09-01 10:40:17현대모비스5m2026-09-01 10:30:00raw442,000원442,000원439,500원440,250원10,335
stock-5m2026-09-01 10:30:002026-09-01 10:40:17SK이노베이션5m2026-09-01 10:30:00raw135,800원136,500원135,600원136,300원18,148
stock-5m2026-09-01 10:30:002026-09-01 10:40:17삼성물산5m2026-09-01 10:30:00raw379,500원380,000원378,500원379,500원1,841
stock-5m2026-09-01 10:30:002026-09-01 10:40:17SK5m2026-09-01 10:30:00raw572,000원573,000원568,000원572,000원1,501
stock-5m2026-09-01 10:30:002026-09-01 10:40:17LG5m2026-09-01 10:30:00raw116,300원117,300원115,700원116,800원2,548
stock-5m2026-09-01 10:30:002026-09-01 10:40:17한국전력공사5m2026-09-01 10:30:00raw32,100원32,150원32,050원32,100원8,420
stock-5m2026-09-01 10:30:002026-09-01 10:40:18케이티5m2026-09-01 10:30:00raw53,500원53,600원53,400원53,500원856
stock-5m2026-09-01 10:30:002026-09-01 10:40:18SK텔레콤5m2026-09-01 10:30:00raw93,000원93,000원92,600원92,700원11,646
stock-5m2026-09-01 10:30:002026-09-01 10:45:18삼성바이오로직스5m2026-09-01 10:30:00raw1,500,000원1,502,000원1,500,000원1,502,000원148
stock-5m2026-09-01 10:30:002026-09-01 10:40:17삼성전자5m2026-09-01 10:30:00raw259,000원259,500원257,500원259,000원169,922
stock-5m2026-09-01 10:30:002026-09-01 10:40:17SK하이닉스5m2026-09-01 10:30:00raw1,693,000원1,698,000원1,685,000원1,690,000원37,511
stock-5m2026-09-01 10:30:002026-09-01 10:40:17현대자동차5m2026-09-01 10:30:00raw398,000원398,500원397,500원398,500원4,737
120,351건 중 34,301–34,350← 이전687 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬