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 14:45:002026-09-03 14:55:17신한지주5m2026-09-03 14:45:00raw113,600원114,000원113,500원114,000원16,353
stock-5m2026-09-03 14:45:002026-09-03 14:55:17삼성바이오로직스5m2026-09-03 14:45:00raw1,459,000원1,464,000원1,456,000원1,463,000원992
stock-5m2026-09-03 14:45:002026-09-03 14:55:17삼성물산5m2026-09-03 14:45:00raw376,000원377,500원372,000원376,500원11,877
stock-5m2026-09-03 14:45:002026-09-03 14:55:17SK5m2026-09-03 14:45:00raw541,000원544,000원539,000원543,000원1,319
stock-5m2026-09-03 14:45:002026-09-03 14:55:17LG5m2026-09-03 14:45:00raw118,300원119,300원118,000원118,900원4,590
stock-5m2026-09-03 14:45:002026-09-03 14:55:17LG에너지솔루션5m2026-09-03 14:45:00raw363,500원366,500원362,500원366,000원7,884
stock-5m2026-09-03 14:45:002026-09-03 14:55:17삼성전자5m2026-09-03 14:45:00raw248,500원250,000원247,250원249,750원200,781
stock-5m2026-09-03 14:45:002026-09-03 14:55:17SK하이닉스5m2026-09-03 14:45:00raw1,590,000원1,603,000원1,585,000원1,603,000원47,173
stock-5m2026-09-03 14:45:002026-09-03 14:55:17현대자동차5m2026-09-03 14:45:00raw381,500원383,500원380,500원383,500원5,688
stock-5m2026-09-03 14:45:002026-09-03 14:55:17LG전자5m2026-09-03 14:45:00raw198,900원200,500원198,300원200,000원8,636
stock-5m2026-09-03 14:45:002026-09-03 14:55:17현대모비스5m2026-09-03 14:45:00raw419,500원422,000원419,000원421,500원3,959
stock-5m2026-09-03 14:45:002026-09-03 14:55:17SK이노베이션5m2026-09-03 14:45:00raw130,100원130,900원129,800원130,900원8,361
stock-5m2026-09-03 14:50:002026-09-03 15:00:18SK텔레콤5m2026-09-03 14:50:00raw88,600원88,900원88,600원88,700원13,070
stock-5m2026-09-03 14:50:002026-09-03 15:00:18POSCO홀딩스5m2026-09-03 14:50:00raw342,500원343,500원341,500원342,500원8,518
stock-5m2026-09-03 14:50:002026-09-03 15:00:18셀트리온5m2026-09-03 14:50:00raw186,900원187,000원186,500원186,800원5,580
stock-5m2026-09-03 14:50:002026-09-03 15:00:18LG화학5m2026-09-03 14:50:00raw288,500원289,500원288,000원288,500원8,468
stock-5m2026-09-03 14:50:002026-09-03 15:00:18삼성SDI5m2026-09-03 14:50:00raw540,000원542,000원537,000원539,000원6,893
stock-5m2026-09-03 14:50:002026-09-03 15:00:18카카오5m2026-09-03 14:50:00raw35,150원35,200원35,100원35,150원7,564
stock-5m2026-09-03 14:50:002026-09-03 15:00:18NAVER5m2026-09-03 14:50:00raw207,000원207,500원206,500원206,500원4,222
stock-5m2026-09-03 14:50:002026-09-03 15:00:18LG전자5m2026-09-03 14:50:00raw200,500원201,000원199,850원200,250원7,707
stock-5m2026-09-03 14:50:002026-09-03 15:00:18현대자동차5m2026-09-03 14:50:00raw383,000원384,000원383,000원383,000원4,542
stock-5m2026-09-03 14:50:002026-09-03 15:00:18SK하이닉스5m2026-09-03 14:50:00raw1,602,000원1,604,500원1,598,000원1,600,000원41,669
stock-5m2026-09-03 14:50:002026-09-03 15:00:18삼성전자5m2026-09-03 14:50:00raw250,000원250,500원249,000원249,750원227,014
stock-5m2026-09-03 14:50:002026-09-03 15:00:18KB금융5m2026-09-03 14:50:00raw177,200원177,500원176,900원177,300원20,228
stock-5m2026-09-03 14:50:002026-09-03 15:00:18신한지주5m2026-09-03 14:50:00raw114,000원114,200원113,800원114,000원26,141
stock-5m2026-09-03 14:50:002026-09-03 15:00:18케이티5m2026-09-03 14:50:00raw53,600원53,700원53,400원53,500원2,589
stock-5m2026-09-03 14:50:002026-09-03 15:00:18삼성바이오로직스5m2026-09-03 14:50:00raw1,463,000원1,466,000원1,461,000원1,461,000원421
stock-5m2026-09-03 14:50:002026-09-03 15:00:18LG에너지솔루션5m2026-09-03 14:50:00raw366,500원367,000원365,500원366,000원9,259
stock-5m2026-09-03 14:50:002026-09-03 15:00:18SK이노베이션5m2026-09-03 14:50:00raw130,900원131,000원130,600원131,000원10,145
stock-5m2026-09-03 14:50:002026-09-03 15:00:18삼성물산5m2026-09-03 14:50:00raw377,000원378,500원375,500원377,500원6,747
stock-5m2026-09-03 14:50:002026-09-03 15:00:18SK5m2026-09-03 14:50:00raw543,000원546,000원543,000원543,000원1,757
stock-5m2026-09-03 14:50:002026-09-03 15:05:17현대모비스5m2026-09-03 14:50:00raw421,500원422,000원421,000원421,500원3,020
stock-5m2026-09-03 14:50:002026-09-03 15:00:18LG5m2026-09-03 14:50:00raw118,900원119,700원118,900원119,200원2,878
stock-5m2026-09-03 14:50:002026-09-03 15:00:18한국전력공사5m2026-09-03 14:50:00raw32,500원32,600원32,400원32,450원41,288
stock-5m2026-09-03 14:50:002026-09-03 15:05:17기아5m2026-09-03 14:50:00raw126,900원127,200원126,900원127,100원14,044
stock-5m2026-09-03 14:55:002026-09-03 15:05:17SK5m2026-09-03 14:55:00raw543,000원547,000원543,000원546,000원1,561
stock-5m2026-09-03 14:55:002026-09-03 15:05:17현대자동차5m2026-09-03 14:55:00raw383,500원385,000원383,000원384,000원7,518
stock-5m2026-09-03 14:55:002026-09-03 15:05:17신한지주5m2026-09-03 14:55:00raw113,900원114,400원113,900원114,300원17,217
stock-5m2026-09-03 14:55:002026-09-03 15:05:17SK이노베이션5m2026-09-03 14:55:00raw131,000원131,100원130,600원130,700원8,533
stock-5m2026-09-03 14:55:002026-09-03 15:05:17NAVER5m2026-09-03 14:55:00raw206,500원207,500원206,500원207,000원6,251
stock-5m2026-09-03 14:55:002026-09-03 15:05:17기아5m2026-09-03 14:55:00raw127,150원127,700원127,100원127,500원16,099
stock-5m2026-09-03 14:55:002026-09-03 15:05:17KB금융5m2026-09-03 14:55:00raw177,300원178,300원177,200원178,100원17,977
stock-5m2026-09-03 14:55:002026-09-03 15:05:17LG5m2026-09-03 14:55:00raw119,200원119,700원118,900원119,100원3,947
stock-5m2026-09-03 14:55:002026-09-03 15:05:17LG전자5m2026-09-03 14:55:00raw200,250원201,000원200,000원200,500원5,431
stock-5m2026-09-03 14:55:002026-09-03 15:10:17카카오5m2026-09-03 14:55:00raw35,150원35,275원35,150원35,150원23,331
stock-5m2026-09-03 14:55:002026-09-03 15:05:17POSCO홀딩스5m2026-09-03 14:55:00raw343,000원343,000원342,000원342,500원6,665
stock-5m2026-09-03 14:55:002026-09-03 15:15:18LG에너지솔루션5m2026-09-03 14:55:00raw365,500원367,000원365,000원366,500원10,063
stock-5m2026-09-03 14:55:002026-09-03 15:05:17케이티5m2026-09-03 14:55:00raw53,600원53,700원53,500원53,600원3,007
stock-5m2026-09-03 14:55:002026-09-03 15:05:17한국전력공사5m2026-09-03 14:55:00raw32,450원32,600원32,400원32,600원28,183
stock-5m2026-09-03 14:55:002026-09-03 15:05:17삼성물산5m2026-09-03 14:55:00raw377,500원378,000원375,500원376,500원5,124
120,813건 중 39,201–39,250← 이전785 / 2417 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬