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 14:25:002026-09-03 14:35:17NAVER5m2026-09-03 14:25:00raw204,000원205,000원203,500원204,500원19,388
stock-5m2026-09-03 14:25:002026-09-03 14:35:17카카오5m2026-09-03 14:25:00raw34,850원34,900원34,650원34,850원54,909
stock-5m2026-09-03 14:25:002026-09-03 14:35:17LG화학5m2026-09-03 14:25:00raw284,500원285,000원282,000원284,500원8,133
stock-5m2026-09-03 14:25:002026-09-03 14:40:17삼성SDI5m2026-09-03 14:25:00raw528,000원532,000원525,000원530,000원9,307
stock-5m2026-09-03 14:25:002026-09-03 14:35:17셀트리온5m2026-09-03 14:25:00raw185,600원185,800원184,700원185,400원10,051
stock-5m2026-09-03 14:25:002026-09-03 14:35:17POSCO홀딩스5m2026-09-03 14:25:00raw337,000원338,500원335,500원338,000원9,682
stock-5m2026-09-03 14:25:002026-09-03 14:35:17기아5m2026-09-03 14:25:00raw125,650원125,900원125,100원125,700원20,785
stock-5m2026-09-03 14:25:002026-09-03 14:35:17KB금융5m2026-09-03 14:25:00raw175,500원175,900원174,200원175,300원28,178
stock-5m2026-09-03 14:25:002026-09-03 14:35:17삼성전자5m2026-09-03 14:25:00raw245,500원246,000원243,000원245,500원536,961
stock-5m2026-09-03 14:25:002026-09-03 14:35:17신한지주5m2026-09-03 14:25:00raw113,000원113,200원112,600원113,000원30,271
stock-5m2026-09-03 14:25:002026-09-03 14:35:17삼성바이오로직스5m2026-09-03 14:25:00raw1,457,000원1,458,000원1,451,000원1,454,000원861
stock-5m2026-09-03 14:25:002026-09-03 14:35:17LG에너지솔루션5m2026-09-03 14:25:00raw360,000원360,500원356,000원360,000원13,479
stock-5m2026-09-03 14:25:002026-09-03 14:35:17현대모비스5m2026-09-03 14:25:00raw416,000원417,000원414,000원416,000원8,979
stock-5m2026-09-03 14:25:002026-09-03 14:35:17SK이노베이션5m2026-09-03 14:25:00raw129,500원129,700원128,800원129,400원14,050
stock-5m2026-09-03 14:25:002026-09-03 14:35:17삼성물산5m2026-09-03 14:25:00raw373,000원374,500원370,000원374,000원8,416
stock-5m2026-09-03 14:25:002026-09-03 14:35:17SK5m2026-09-03 14:25:00raw536,000원536,000원531,000원534,000원3,492
stock-5m2026-09-03 14:25:002026-09-03 14:35:17LG5m2026-09-03 14:25:00raw117,450원117,800원116,700원117,400원9,306
stock-5m2026-09-03 14:25:002026-09-03 14:35:17한국전력공사5m2026-09-03 14:25:00raw32,250원32,350원32,100원32,250원40,023
stock-5m2026-09-03 14:25:002026-09-03 14:35:17케이티5m2026-09-03 14:25:00raw53,200원53,200원52,900원53,000원9,866
stock-5m2026-09-03 14:25:002026-09-03 14:35:17SK텔레콤5m2026-09-03 14:25:00raw87,700원87,900원87,200원87,500원38,177
stock-5m2026-09-03 14:30:002026-09-03 14:40:17SK5m2026-09-03 14:30:00raw534,000원538,000원534,000원536,000원1,822
stock-5m2026-09-03 14:30:002026-09-03 14:40:17삼성전자5m2026-09-03 14:30:00raw245,500원247,500원245,000원247,500원398,964
stock-5m2026-09-03 14:30:002026-09-03 14:40:17SK하이닉스5m2026-09-03 14:30:00raw1,576,000원1,589,000원1,573,000원1,589,000원98,128
stock-5m2026-09-03 14:30:002026-09-03 14:40:17현대자동차5m2026-09-03 14:30:00raw378,000원380,000원378,000원379,000원6,749
stock-5m2026-09-03 14:30:002026-09-03 14:40:17LG전자5m2026-09-03 14:30:00raw197,400원198,400원197,400원197,900원13,127
stock-5m2026-09-03 14:30:002026-09-03 14:40:17NAVER5m2026-09-03 14:30:00raw204,750원205,500원204,500원205,000원9,842
stock-5m2026-09-03 14:30:002026-09-03 14:40:17카카오5m2026-09-03 14:30:00raw34,900원34,950원34,850원34,925원21,038
stock-5m2026-09-03 14:30:002026-09-03 14:40:17삼성SDI5m2026-09-03 14:30:00raw530,000원534,000원528,000원533,000원9,156
stock-5m2026-09-03 14:30:002026-09-03 14:40:17LG화학5m2026-09-03 14:30:00raw284,500원285,500원284,000원285,000원4,937
stock-5m2026-09-03 14:30:002026-09-03 14:40:17셀트리온5m2026-09-03 14:30:00raw185,400원185,900원185,100원185,700원8,344
stock-5m2026-09-03 14:30:002026-09-03 14:40:17POSCO홀딩스5m2026-09-03 14:30:00raw338,500원339,000원337,000원338,000원6,027
stock-5m2026-09-03 14:30:002026-09-03 14:40:17기아5m2026-09-03 14:30:00raw125,700원126,300원125,500원126,300원13,762
stock-5m2026-09-03 14:30:002026-09-03 14:40:17KB금융5m2026-09-03 14:30:00raw175,200원175,600원175,100원175,500원18,484
stock-5m2026-09-03 14:30:002026-09-03 14:40:17신한지주5m2026-09-03 14:30:00raw113,000원113,400원112,900원113,100원21,619
stock-5m2026-09-03 14:30:002026-09-03 14:40:17삼성바이오로직스5m2026-09-03 14:30:00raw1,453,000원1,458,000원1,452,000원1,457,000원945
stock-5m2026-09-03 14:30:002026-09-03 14:40:17LG에너지솔루션5m2026-09-03 14:30:00raw360,500원362,000원359,500원361,500원7,956
stock-5m2026-09-03 14:30:002026-09-03 14:40:17현대모비스5m2026-09-03 14:30:00raw416,000원419,000원415,500원418,500원6,836
stock-5m2026-09-03 14:30:002026-09-03 14:40:17SK이노베이션5m2026-09-03 14:30:00raw129,500원129,800원129,100원129,600원12,316
stock-5m2026-09-03 14:30:002026-09-03 14:40:17삼성물산5m2026-09-03 14:30:00raw374,000원377,500원373,500원377,000원6,331
stock-5m2026-09-03 14:30:002026-09-03 14:40:17LG5m2026-09-03 14:30:00raw117,400원118,300원117,300원117,800원4,399
stock-5m2026-09-03 14:30:002026-09-03 14:40:17한국전력공사5m2026-09-03 14:30:00raw32,200원32,300원32,200원32,250원27,095
stock-5m2026-09-03 14:30:002026-09-03 14:40:18케이티5m2026-09-03 14:30:00raw53,000원53,400원52,900원53,100원7,669
stock-5m2026-09-03 14:30:002026-09-03 14:40:18SK텔레콤5m2026-09-03 14:30:00raw87,550원87,900원87,500원87,900원27,670
stock-5m2026-09-03 14:35:002026-09-03 14:45:18케이티5m2026-09-03 14:35:00raw53,100원53,400원53,000원53,100원5,931
stock-5m2026-09-03 14:35:002026-09-03 14:45:18삼성전자5m2026-09-03 14:35:00raw247,500원249,000원246,500원248,000원341,780
stock-5m2026-09-03 14:35:002026-09-03 14:45:18SK하이닉스5m2026-09-03 14:35:00raw1,588,000원1,598,000원1,581,000원1,591,000원85,090
stock-5m2026-09-03 14:35:002026-09-03 14:45:18현대자동차5m2026-09-03 14:35:00raw379,500원381,500원378,500원381,000원8,121
stock-5m2026-09-03 14:35:002026-09-03 14:45:18LG전자5m2026-09-03 14:35:00raw198,000원199,450원197,500원199,200원15,123
stock-5m2026-09-03 14:35:002026-09-03 14:45:18NAVER5m2026-09-03 14:35:00raw205,250원206,500원204,500원206,000원11,049
stock-5m2026-09-03 14:35:002026-09-03 14:45:18카카오5m2026-09-03 14:35:00raw34,950원35,050원34,700원35,050원35,701
120,716건 중 39,101–39,150← 이전783 / 2415 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬