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 13:05:002026-09-01 13:15:17POSCO홀딩스5m2026-09-01 13:05:00raw345,000원345,500원344,500원345,000원1,817
stock-5m2026-09-01 13:05:002026-09-01 13:15:17삼성전자5m2026-09-01 13:05:00raw260,250원261,000원260,000원260,750원100,936
stock-5m2026-09-01 13:05:002026-09-01 13:15:17SK하이닉스5m2026-09-01 13:05:00raw1,696,000원1,698,000원1,695,000원1,697,000원15,456
stock-5m2026-09-01 13:05:002026-09-01 13:15:17현대자동차5m2026-09-01 13:05:00raw400,000원400,500원399,500원400,000원2,442
stock-5m2026-09-01 13:05:002026-09-01 13:15:17LG전자5m2026-09-01 13:05:00raw206,500원207,000원206,500원206,500원1,514
stock-5m2026-09-01 13:05:002026-09-01 13:15:17NAVER5m2026-09-01 13:05:00raw216,500원216,500원216,000원216,500원1,410
stock-5m2026-09-01 13:05:002026-09-01 13:15:17카카오5m2026-09-01 13:05:00raw36,550원36,600원36,550원36,600원3,869
stock-5m2026-09-01 13:05:002026-09-01 13:15:17삼성SDI5m2026-09-01 13:05:00raw580,000원580,000원578,000원579,000원4,002
stock-5m2026-09-01 13:05:002026-09-01 13:15:17셀트리온5m2026-09-01 13:05:00raw188,600원188,900원188,600원188,800원1,482
stock-5m2026-09-01 13:05:002026-09-01 13:15:17기아5m2026-09-01 13:05:00raw131,300원131,500원131,300원131,400원3,912
stock-5m2026-09-01 13:05:002026-09-01 13:15:17KB금융5m2026-09-01 13:05:00raw171,000원171,200원170,900원170,900원8,127
stock-5m2026-09-01 13:05:002026-09-01 13:15:17신한지주5m2026-09-01 13:05:00raw111,400원111,800원111,400원111,800원8,023
stock-5m2026-09-01 13:05:002026-09-01 13:15:17삼성바이오로직스5m2026-09-01 13:05:00raw1,506,000원1,507,000원1,503,000원1,503,000원450
stock-5m2026-09-01 13:05:002026-09-01 13:15:17LG에너지솔루션5m2026-09-01 13:05:00raw374,500원375,000원374,000원374,500원820
stock-5m2026-09-01 13:05:002026-09-01 13:15:17현대모비스5m2026-09-01 13:05:00raw440,500원441,500원440,500원441,000원908
stock-5m2026-09-01 13:05:002026-09-01 13:15:17SK이노베이션5m2026-09-01 13:05:00raw133,900원134,100원133,500원134,000원13,373
stock-5m2026-09-01 13:05:002026-09-01 13:15:17삼성물산5m2026-09-01 13:05:00raw388,000원388,500원386,000원386,500원2,954
stock-5m2026-09-01 13:05:002026-09-01 13:15:17SK5m2026-09-01 13:05:00raw575,000원577,000원573,000원575,000원1,184
stock-5m2026-09-01 13:05:002026-09-01 13:15:17LG5m2026-09-01 13:05:00raw118,900원119,200원118,600원118,900원1,468
stock-5m2026-09-01 13:05:002026-09-01 13:15:17한국전력공사5m2026-09-01 13:05:00raw32,300원32,350원32,250원32,250원9,767
stock-5m2026-09-01 13:05:002026-09-01 13:15:17케이티5m2026-09-01 13:05:00raw53,400원53,500원53,400원53,400원48
stock-5m2026-09-01 13:05:002026-09-01 13:15:17SK텔레콤5m2026-09-01 13:05:00raw93,600원93,600원93,400원93,600원4,126
stock-5m2026-09-01 13:05:002026-09-01 13:20:17LG화학5m2026-09-01 13:05:00raw288,500원289,000원287,500원288,000원727
stock-5m2026-09-01 13:10:002026-09-01 13:20:17POSCO홀딩스5m2026-09-01 13:10:00raw345,000원345,000원344,500원344,500원836
stock-5m2026-09-01 13:10:002026-09-01 13:20:17LG에너지솔루션5m2026-09-01 13:10:00raw374,500원375,000원374,000원374,000원837
stock-5m2026-09-01 13:10:002026-09-01 13:20:17현대모비스5m2026-09-01 13:10:00raw441,000원441,500원441,000원441,500원1,051
stock-5m2026-09-01 13:10:002026-09-01 13:20:17LG5m2026-09-01 13:10:00raw118,900원119,200원118,600원118,900원1,008
stock-5m2026-09-01 13:10:002026-09-01 13:20:17SK5m2026-09-01 13:10:00raw575,000원577,000원573,000원573,000원1,575
stock-5m2026-09-01 13:10:002026-09-01 13:20:17SK이노베이션5m2026-09-01 13:10:00raw134,000원134,000원133,200원133,600원12,853
stock-5m2026-09-01 13:10:002026-09-01 13:20:17삼성물산5m2026-09-01 13:10:00raw386,500원388,500원386,500원387,500원2,116
stock-5m2026-09-01 13:10:002026-09-01 13:20:17삼성SDI5m2026-09-01 13:10:00raw579,000원580,000원577,000원579,000원2,991
stock-5m2026-09-01 13:10:002026-09-01 13:20:17카카오5m2026-09-01 13:10:00raw36,550원36,625원36,500원36,550원8,265
stock-5m2026-09-01 13:10:002026-09-01 13:20:17NAVER5m2026-09-01 13:10:00raw216,000원216,500원216,000원216,000원1,293
stock-5m2026-09-01 13:10:002026-09-01 13:20:17LG전자5m2026-09-01 13:10:00raw206,500원207,000원206,500원207,000원7,314
stock-5m2026-09-01 13:10:002026-09-01 13:20:17현대자동차5m2026-09-01 13:10:00raw399,500원400,000원399,500원399,500원1,225
stock-5m2026-09-01 13:10:002026-09-01 13:20:17SK하이닉스5m2026-09-01 13:10:00raw1,697,000원1,699,000원1,696,000원1,696,000원19,113
stock-5m2026-09-01 13:10:002026-09-01 13:20:17삼성전자5m2026-09-01 13:10:00raw260,750원261,000원260,000원260,250원142,340
stock-5m2026-09-01 13:10:002026-09-01 13:20:17기아5m2026-09-01 13:10:00raw131,400원131,500원131,200원131,300원6,471
stock-5m2026-09-01 13:10:002026-09-01 13:25:18삼성바이오로직스5m2026-09-01 13:10:00raw1,504,000원1,505,000원1,504,000원1,504,000원148
stock-5m2026-09-01 13:10:002026-09-01 13:20:17KB금융5m2026-09-01 13:10:00raw171,000원171,200원170,800원171,200원8,301
stock-5m2026-09-01 13:10:002026-09-01 13:20:17셀트리온5m2026-09-01 13:10:00raw188,800원188,800원188,300원188,300원3,820
stock-5m2026-09-01 13:10:002026-09-01 13:20:17LG화학5m2026-09-01 13:10:00raw288,000원288,500원287,500원288,000원1,360
stock-5m2026-09-01 13:10:002026-09-01 13:20:17SK텔레콤5m2026-09-01 13:10:00raw93,500원93,750원93,500원93,600원3,624
stock-5m2026-09-01 13:10:002026-09-01 13:20:17케이티5m2026-09-01 13:10:00raw53,400원53,500원53,400원53,500원53
stock-5m2026-09-01 13:10:002026-09-01 13:20:17한국전력공사5m2026-09-01 13:10:00raw32,250원32,350원32,250원32,300원24,501
stock-5m2026-09-01 13:10:002026-09-01 13:20:17신한지주5m2026-09-01 13:10:00raw111,800원112,000원111,700원111,800원26,405
stock-5m2026-09-01 13:15:002026-09-01 13:25:18NAVER5m2026-09-01 13:15:00raw216,500원216,500원216,000원216,500원1,819
stock-5m2026-09-01 13:15:002026-09-01 13:25:18LG전자5m2026-09-01 13:15:00raw206,500원207,500원206,500원207,000원4,652
stock-5m2026-09-01 13:15:002026-09-01 13:25:18신한지주5m2026-09-01 13:15:00raw111,800원111,900원111,500원111,600원19,127
stock-5m2026-09-01 13:15:002026-09-01 13:25:18현대자동차5m2026-09-01 13:15:00raw400,000원400,000원399,500원399,500원986
120,377건 중 35,051–35,100← 이전702 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬