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 10:30:002026-09-01 10:40:17기아5m2026-09-01 10:30:00raw130,400원130,400원130,100원130,300원7,110
stock-5m2026-09-01 10:30:002026-09-01 10:40:17POSCO홀딩스5m2026-09-01 10:30:00raw344,500원345,000원342,500원345,000원2,533
stock-5m2026-09-01 10:30:002026-09-01 10:40:17셀트리온5m2026-09-01 10:30:00raw189,500원189,600원189,100원189,300원1,789
stock-5m2026-09-01 10:30:002026-09-01 10:40:17LG화학5m2026-09-01 10:30:00raw293,000원293,500원292,500원293,500원1,115
stock-5m2026-09-01 10:30:002026-09-01 10:40:17삼성SDI5m2026-09-01 10:30:00raw586,000원588,000원585,000원588,000원6,601
stock-5m2026-09-01 10:30:002026-09-01 10:40:17카카오5m2026-09-01 10:30:00raw36,450원36,450원36,400원36,450원3,102
stock-5m2026-09-01 10:30:002026-09-01 10:40:17NAVER5m2026-09-01 10:30:00raw215,750원216,000원215,500원216,000원1,690
stock-5m2026-09-01 10:30:002026-09-01 10:40:17LG전자5m2026-09-01 10:30:00raw205,000원205,500원205,000원205,000원3,351
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 10:35:002026-09-01 10:45:18신한지주5m2026-09-01 10:35:00raw110,500원110,600원110,400원110,600원5,932
stock-5m2026-09-01 10:35:002026-09-01 10:45:18삼성바이오로직스5m2026-09-01 10:35:00raw1,502,000원1,502,000원1,499,000원1,500,000원181
stock-5m2026-09-01 10:35:002026-09-01 10:45:18LG에너지솔루션5m2026-09-01 10:35:00raw380,000원380,000원378,000원379,000원2,936
stock-5m2026-09-01 10:35:002026-09-01 10:45:18현대모비스5m2026-09-01 10:35:00raw440,250원441,000원439,500원439,500원5,939
stock-5m2026-09-01 10:35:002026-09-01 10:45:18SK이노베이션5m2026-09-01 10:35:00raw136,400원136,400원135,700원135,900원10,432
stock-5m2026-09-01 10:35:002026-09-01 10:45:18SK5m2026-09-01 10:35:00raw572,000원575,000원571,000원575,000원607
stock-5m2026-09-01 10:35:002026-09-01 10:45:18한국전력공사5m2026-09-01 10:35:00raw32,100원32,150원32,050원32,050원10,942
stock-5m2026-09-01 10:35:002026-09-01 10:45:18케이티5m2026-09-01 10:35:00raw53,500원53,600원53,400원53,500원2,005
stock-5m2026-09-01 10:35:002026-09-01 10:45:18SK텔레콤5m2026-09-01 10:35:00raw92,800원93,000원92,700원92,900원8,777
stock-5m2026-09-01 10:35:002026-09-01 10:55:17삼성SDI5m2026-09-01 10:35:00raw588,000원589,000원586,000원588,000원5,688
stock-5m2026-09-01 10:35:002026-09-01 10:50:17삼성물산5m2026-09-01 10:35:00raw379,500원380,500원379,000원380,000원2,473
stock-5m2026-09-01 10:35:002026-09-01 10:50:17LG5m2026-09-01 10:35:00raw117,100원117,900원116,800원117,900원3,274
stock-5m2026-09-01 10:35:002026-09-01 10:45:18삼성전자5m2026-09-01 10:35:00raw259,000원260,000원258,500원259,000원181,765
stock-5m2026-09-01 10:35:002026-09-01 10:45:18SK하이닉스5m2026-09-01 10:35:00raw1,690,000원1,696,000원1,688,000원1,690,000원23,493
stock-5m2026-09-01 10:35:002026-09-01 10:45:18현대자동차5m2026-09-01 10:35:00raw398,000원399,000원398,000원398,000원3,735
stock-5m2026-09-01 10:35:002026-09-01 10:45:18LG전자5m2026-09-01 10:35:00raw205,000원205,500원204,500원205,000원19,266
stock-5m2026-09-01 10:35:002026-09-01 10:45:18NAVER5m2026-09-01 10:35:00raw215,500원216,000원215,500원215,750원1,556
stock-5m2026-09-01 10:35:002026-09-01 10:45:18카카오5m2026-09-01 10:35:00raw36,400원36,550원36,400원36,450원8,116
stock-5m2026-09-01 10:35:002026-09-01 10:45:18LG화학5m2026-09-01 10:35:00raw294,000원294,000원291,000원292,500원3,484
stock-5m2026-09-01 10:35:002026-09-01 10:45:18셀트리온5m2026-09-01 10:35:00raw189,300원189,500원189,100원189,300원1,461
stock-5m2026-09-01 10:35:002026-09-01 10:45:18POSCO홀딩스5m2026-09-01 10:35:00raw344,500원345,000원343,000원344,000원3,806
stock-5m2026-09-01 10:35:002026-09-01 10:45:18기아5m2026-09-01 10:35:00raw130,300원130,600원130,100원130,300원9,984
stock-5m2026-09-01 10:35:002026-09-01 10:45:18KB금융5m2026-09-01 10:35:00raw171,300원171,500원170,900원171,000원14,607
stock-5m2026-09-01 10:40:002026-09-01 10:50:17POSCO홀딩스5m2026-09-01 10:40:00raw344,000원344,750원343,500원344,500원881
stock-5m2026-09-01 10:40:002026-09-01 10:50:17기아5m2026-09-01 10:40:00raw130,400원130,600원130,300원130,500원4,756
stock-5m2026-09-01 10:40:002026-09-01 10:50:17KB금융5m2026-09-01 10:40:00raw171,000원171,200원170,800원171,000원13,115
stock-5m2026-09-01 10:40:002026-09-01 10:50:17신한지주5m2026-09-01 10:40:00raw110,600원110,600원110,500원110,600원4,177
stock-5m2026-09-01 10:40:002026-09-01 10:50:17삼성바이오로직스5m2026-09-01 10:40:00raw1,501,000원1,501,000원1,498,000원1,499,000원354
stock-5m2026-09-01 10:40:002026-09-01 10:50:17LG에너지솔루션5m2026-09-01 10:40:00raw379,500원380,000원378,500원380,000원2,039
stock-5m2026-09-01 10:40:002026-09-01 10:50:17현대모비스5m2026-09-01 10:40:00raw440,000원440,500원439,500원440,500원1,708
stock-5m2026-09-01 10:40:002026-09-01 10:50:17SK이노베이션5m2026-09-01 10:40:00raw135,800원136,000원135,300원135,500원16,070
stock-5m2026-09-01 10:40:002026-09-01 10:50:17SK5m2026-09-01 10:40:00raw575,000원576,000원574,000원574,000원612
stock-5m2026-09-01 10:40:002026-09-01 10:50:17삼성전자5m2026-09-01 10:40:00raw259,250원261,000원259,000원260,500원131,389
stock-5m2026-09-01 10:40:002026-09-01 10:50:17LG5m2026-09-01 10:40:00raw117,900원118,000원117,200원117,800원1,230
stock-5m2026-09-01 10:40:002026-09-01 10:50:17한국전력공사5m2026-09-01 10:40:00raw32,100원32,100원32,050원32,100원4,875
stock-5m2026-09-01 10:40:002026-09-01 10:50:17케이티5m2026-09-01 10:40:00raw53,500원53,600원53,500원53,600원150
stock-5m2026-09-01 10:40:002026-09-01 10:50:17SK텔레콤5m2026-09-01 10:40:00raw93,000원93,000원92,700원92,900원6,919
stock-5m2026-09-01 10:40:002026-09-01 10:50:17삼성물산5m2026-09-01 10:40:00raw379,500원381,500원379,500원381,000원1,323
stock-5m2026-09-01 10:40:002026-09-01 10:55:17삼성SDI5m2026-09-01 10:40:00raw588,000원590,000원587,000원590,000원3,368
stock-5m2026-09-01 10:40:002026-09-01 10:50:17SK하이닉스5m2026-09-01 10:40:00raw1,690,000원1,702,000원1,689,000원1,701,000원33,372
120,351건 중 34,351–34,400← 이전688 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬