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-5m2026-09-03 14:05:002026-09-03 14:15:18한국전력공사5m2026-09-03 14:05:00raw32,850원32,900원32,700원32,750원28,951
stock-5m2026-09-03 14:05:002026-09-03 14:15:18SK하이닉스5m2026-09-03 14:05:00raw1,622,000원1,622,000원1,610,000원1,613,000원49,242
stock-5m2026-09-03 14:05:002026-09-03 14:15:18케이티5m2026-09-03 14:05:00raw53,700원53,700원53,500원53,600원1,078
stock-5m2026-09-03 14:05:002026-09-03 14:15:18SK텔레콤5m2026-09-03 14:05:00raw89,000원89,100원88,700원88,700원21,782
stock-5m2026-09-03 14:05:002026-09-03 14:15:18삼성전자5m2026-09-03 14:05:00raw251,250원252,000원250,500원250,750원194,963
stock-5m2026-09-03 14:05:002026-09-03 14:15:18삼성물산5m2026-09-03 14:05:00raw382,500원383,000원379,000원380,000원3,044
stock-5m2026-09-03 14:05:002026-09-03 14:15:18SK이노베이션5m2026-09-03 14:05:00raw131,400원131,400원130,800원131,000원7,051
stock-5m2026-09-03 14:05:002026-09-03 14:15:18POSCO홀딩스5m2026-09-03 14:05:00raw343,500원344,000원341,000원341,500원2,909
stock-5m2026-09-03 14:05:002026-09-03 14:15:18현대모비스5m2026-09-03 14:05:00raw423,500원424,500원422,000원422,000원5,875
stock-5m2026-09-03 14:05:002026-09-03 14:15:18LG에너지솔루션5m2026-09-03 14:05:00raw365,000원366,000원363,500원364,000원5,327
stock-5m2026-09-03 14:05:002026-09-03 14:15:18삼성바이오로직스5m2026-09-03 14:05:00raw1,471,000원1,472,000원1,469,000원1,470,000원607
stock-5m2026-09-03 14:05:002026-09-03 14:15:18SK5m2026-09-03 14:05:00raw544,000원544,000원541,000원542,000원1,752
stock-5m2026-09-03 14:05:002026-09-03 14:15:18신한지주5m2026-09-03 14:05:00raw114,700원114,700원114,300원114,400원18,913
stock-5m2026-09-03 14:05:002026-09-03 14:15:18KB금융5m2026-09-03 14:05:00raw179,600원179,700원178,600원178,900원17,904
stock-5m2026-09-03 14:05:002026-09-03 14:15:18기아5m2026-09-03 14:05:00raw127,800원127,900원127,500원127,600원9,793
stock-5m2026-09-03 14:10:002026-09-03 14:20:17LG전자5m2026-09-03 14:10:00raw201,000원201,000원199,150원199,600원21,762
stock-5m2026-09-03 14:10:002026-09-03 14:20:17LG5m2026-09-03 14:10:00raw118,400원119,100원118,000원118,500원5,018
stock-5m2026-09-03 14:10:002026-09-03 14:20:17한국전력공사5m2026-09-03 14:10:00raw32,750원32,750원32,500원32,500원31,748
stock-5m2026-09-03 14:10:002026-09-03 14:20:17SK텔레콤5m2026-09-03 14:10:00raw88,700원88,800원88,300원88,300원26,936
stock-5m2026-09-03 14:10:002026-09-03 14:25:18케이티5m2026-09-03 14:10:00raw53,600원53,600원53,500원53,600원1,321
stock-5m2026-09-03 14:10:002026-09-03 14:20:17SK5m2026-09-03 14:10:00raw542,000원542,000원539,000원541,000원7,258
stock-5m2026-09-03 14:10:002026-09-03 14:20:17삼성물산5m2026-09-03 14:10:00raw380,000원380,500원375,500원377,500원6,713
stock-5m2026-09-03 14:10:002026-09-03 14:25:17삼성바이오로직스5m2026-09-03 14:10:00raw1,470,000원1,470,000원1,463,000원1,465,000원1,143
stock-5m2026-09-03 14:10:002026-09-03 14:20:17SK이노베이션5m2026-09-03 14:10:00raw131,000원131,100원130,100원130,400원19,101
stock-5m2026-09-03 14:10:002026-09-03 14:20:17현대모비스5m2026-09-03 14:10:00raw422,000원422,500원419,000원420,000원8,597
stock-5m2026-09-03 14:10:002026-09-03 14:20:17LG에너지솔루션5m2026-09-03 14:10:00raw364,500원365,000원361,500원362,500원8,434
stock-5m2026-09-03 14:10:002026-09-03 14:20:17신한지주5m2026-09-03 14:10:00raw114,400원114,400원113,800원114,000원28,678
stock-5m2026-09-03 14:10:002026-09-03 14:20:17KB금융5m2026-09-03 14:10:00raw179,000원179,000원177,900원178,300원33,463
stock-5m2026-09-03 14:10:002026-09-03 14:20:17기아5m2026-09-03 14:10:00raw127,600원127,700원126,900원127,100원17,745
stock-5m2026-09-03 14:10:002026-09-03 14:20:17POSCO홀딩스5m2026-09-03 14:10:00raw341,500원341,500원339,000원340,000원7,428
stock-5m2026-09-03 14:10:002026-09-03 14:20:17셀트리온5m2026-09-03 14:10:00raw187,800원187,900원187,100원187,300원8,184
stock-5m2026-09-03 14:10:002026-09-03 14:20:17LG화학5m2026-09-03 14:10:00raw286,500원286,500원284,500원285,000원4,903
stock-5m2026-09-03 14:10:002026-09-03 14:20:17삼성SDI5m2026-09-03 14:10:00raw537,000원538,000원533,000원535,000원10,328
stock-5m2026-09-03 14:10:002026-09-03 14:20:17카카오5m2026-09-03 14:10:00raw35,450원35,450원35,150원35,200원47,405
stock-5m2026-09-03 14:10:002026-09-03 14:20:17NAVER5m2026-09-03 14:10:00raw206,000원207,000원205,500원205,500원18,887
stock-5m2026-09-03 14:10:002026-09-03 14:20:17현대자동차5m2026-09-03 14:10:00raw382,500원384,000원380,500원381,000원10,668
stock-5m2026-09-03 14:10:002026-09-03 14:20:17SK하이닉스5m2026-09-03 14:10:00raw1,613,000원1,614,000원1,595,000원1,600,000원96,041
stock-5m2026-09-03 14:10:002026-09-03 14:20:17삼성전자5m2026-09-03 14:10:00raw250,500원251,000원248,000원248,750원576,084
stock-5m2026-09-03 14:15:002026-09-03 14:25:18SK이노베이션5m2026-09-03 14:15:00raw130,400원130,500원129,000원129,200원19,955
stock-5m2026-09-03 14:15:002026-09-03 14:25:17POSCO홀딩스5m2026-09-03 14:15:00raw340,000원340,000원336,000원336,500원13,594
stock-5m2026-09-03 14:15:002026-09-03 14:25:17NAVER5m2026-09-03 14:15:00raw205,500원206,000원204,000원204,250원31,894
stock-5m2026-09-03 14:15:002026-09-03 14:25:17삼성전자5m2026-09-03 14:15:00raw249,000원249,000원245,500원246,000원707,537
stock-5m2026-09-03 14:15:002026-09-03 14:25:18SK5m2026-09-03 14:15:00raw541,000원542,000원533,000원534,000원15,141
stock-5m2026-09-03 14:15:002026-09-03 14:25:18LG5m2026-09-03 14:15:00raw118,400원119,000원117,400원117,500원11,806
stock-5m2026-09-03 14:15:002026-09-03 14:25:17SK하이닉스5m2026-09-03 14:15:00raw1,600,500원1,601,500원1,576,000원1,578,000원104,191
stock-5m2026-09-03 14:15:002026-09-03 14:25:17현대자동차5m2026-09-03 14:15:00raw381,500원381,500원377,000원377,500원16,244
stock-5m2026-09-03 14:15:002026-09-03 14:25:17LG전자5m2026-09-03 14:15:00raw199,400원199,450원197,100원197,400원29,760
stock-5m2026-09-03 14:15:002026-09-03 14:25:18삼성물산5m2026-09-03 14:15:00raw377,500원378,000원372,000원372,500원6,091
stock-5m2026-09-03 14:15:002026-09-03 14:25:17KB금융5m2026-09-03 14:15:00raw178,300원178,400원175,600원176,000원44,739
stock-5m2026-09-03 14:15:002026-09-03 14:25:17기아5m2026-09-03 14:15:00raw127,100원127,100원125,600원125,700원20,965
62,960건 중 36,801–36,850← 이전737 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬