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-5m2026-09-07 13:45:002026-09-07 13:55:17SK하이닉스5m2026-09-07 13:45:00raw1,771,000원1,777,000원1,769,000원1,776,000원56,809
stock-5m2026-09-07 13:45:002026-09-07 13:55:17삼성전자5m2026-09-07 13:45:00raw267,750원268,500원267,500원268,250원166,174
stock-5m2026-09-07 13:50:002026-09-07 14:00:17POSCO홀딩스5m2026-09-07 13:50:00raw335,000원335,000원334,500원334,500원903
stock-5m2026-09-07 13:50:002026-09-07 14:05:18카카오5m2026-09-07 13:50:00raw36,475원36,500원36,450원36,450원13,673
stock-5m2026-09-07 13:50:002026-09-07 14:00:17현대모비스5m2026-09-07 13:50:00raw433,000원433,500원432,000원433,000원2,585
stock-5m2026-09-07 13:50:002026-09-07 14:00:17SK텔레콤5m2026-09-07 13:50:00raw92,950원93,200원92,850원93,000원14,499
stock-5m2026-09-07 13:50:002026-09-07 14:00:17케이티5m2026-09-07 13:50:00raw54,700원54,900원54,700원54,800원5,439
stock-5m2026-09-07 13:50:002026-09-07 14:00:17LG5m2026-09-07 13:50:00raw124,500원124,700원124,400원124,600원2,209
stock-5m2026-09-07 13:50:002026-09-07 14:00:17SK5m2026-09-07 13:50:00raw611,000원612,000원610,000원611,000원812
stock-5m2026-09-07 13:50:002026-09-07 14:00:17삼성물산5m2026-09-07 13:50:00raw382,500원383,500원382,500원383,000원2,820
stock-5m2026-09-07 13:50:002026-09-07 14:00:17SK이노베이션5m2026-09-07 13:50:00raw138,700원138,700원138,300원138,400원7,784
stock-5m2026-09-07 13:50:002026-09-07 14:05:18LG에너지솔루션5m2026-09-07 13:50:00raw363,000원363,500원362,500원362,500원1,761
stock-5m2026-09-07 13:50:002026-09-07 14:05:18한국전력공사5m2026-09-07 13:50:00raw32,300원32,350원32,250원32,350원22,860
stock-5m2026-09-07 13:50:002026-09-07 14:00:17삼성바이오로직스5m2026-09-07 13:50:00raw1,451,000원1,452,000원1,450,000원1,450,000원363
stock-5m2026-09-07 13:50:002026-09-07 14:00:17신한지주5m2026-09-07 13:50:00raw114,000원114,200원113,900원114,100원12,052
stock-5m2026-09-07 13:50:002026-09-07 14:00:17KB금융5m2026-09-07 13:50:00raw175,200원175,700원175,200원175,500원6,705
stock-5m2026-09-07 13:50:002026-09-07 14:00:17기아5m2026-09-07 13:50:00raw127,450원127,600원127,300원127,500원9,075
stock-5m2026-09-07 13:50:002026-09-07 14:00:17셀트리온5m2026-09-07 13:50:00raw185,700원186,000원185,600원185,700원3,184
stock-5m2026-09-07 13:50:002026-09-07 14:00:17LG화학5m2026-09-07 13:50:00raw280,500원281,000원280,000원280,000원1,670
stock-5m2026-09-07 13:50:002026-09-07 14:00:17삼성SDI5m2026-09-07 13:50:00raw541,500원544,000원541,000원543,000원3,688
stock-5m2026-09-07 13:50:002026-09-07 14:00:17NAVER5m2026-09-07 13:50:00raw219,000원219,000원218,500원218,500원5,684
stock-5m2026-09-07 13:50:002026-09-07 14:00:17LG전자5m2026-09-07 13:50:00raw215,500원216,500원215,000원215,500원13,678
stock-5m2026-09-07 13:50:002026-09-07 14:00:17현대자동차5m2026-09-07 13:50:00raw390,500원392,000원390,500원391,000원12,568
stock-5m2026-09-07 13:50:002026-09-07 14:00:17SK하이닉스5m2026-09-07 13:50:00raw1,776,000원1,778,000원1,772,000원1,774,500원43,688
stock-5m2026-09-07 13:50:002026-09-07 14:00:17삼성전자5m2026-09-07 13:50:00raw268,250원269,000원268,000원268,750원303,643
stock-5m2026-09-07 13:55:002026-09-07 14:05:18KB금융5m2026-09-07 13:55:00raw175,500원175,800원175,400원175,800원4,481
stock-5m2026-09-07 13:55:002026-09-07 14:05:18기아5m2026-09-07 13:55:00raw127,500원127,700원127,400원127,600원8,766
stock-5m2026-09-07 13:55:002026-09-07 14:05:18POSCO홀딩스5m2026-09-07 13:55:00raw335,000원335,500원334,500원335,000원2,367
stock-5m2026-09-07 13:55:002026-09-07 14:05:18SK텔레콤5m2026-09-07 13:55:00raw93,000원93,100원92,900원93,000원8,416
stock-5m2026-09-07 13:55:002026-09-07 14:05:18셀트리온5m2026-09-07 13:55:00raw185,700원185,800원185,500원185,700원3,749
stock-5m2026-09-07 13:55:002026-09-07 14:05:18LG화학5m2026-09-07 13:55:00raw280,000원280,500원280,000원280,000원623
stock-5m2026-09-07 13:55:002026-09-07 14:05:18삼성SDI5m2026-09-07 13:55:00raw544,000원544,000원542,000원543,500원6,704
stock-5m2026-09-07 13:55:002026-09-07 14:05:18카카오5m2026-09-07 13:55:00raw36,450원36,550원36,450원36,500원32,907
stock-5m2026-09-07 13:55:002026-09-07 14:05:18현대모비스5m2026-09-07 13:55:00raw432,500원433,000원432,000원433,000원2,080
stock-5m2026-09-07 13:55:002026-09-07 14:05:18NAVER5m2026-09-07 13:55:00raw218,500원219,000원218,500원219,000원8,318
stock-5m2026-09-07 13:55:002026-09-07 14:05:18LG전자5m2026-09-07 13:55:00raw216,000원216,000원215,000원215,000원5,204
stock-5m2026-09-07 13:55:002026-09-07 14:05:18SK이노베이션5m2026-09-07 13:55:00raw138,400원138,800원138,300원138,800원7,115
stock-5m2026-09-07 13:55:002026-09-07 14:05:18현대자동차5m2026-09-07 13:55:00raw391,000원391,500원391,000원391,000원2,319
stock-5m2026-09-07 13:55:002026-09-07 14:05:18SK하이닉스5m2026-09-07 13:55:00raw1,774,500원1,778,000원1,771,500원1,772,000원33,990
stock-5m2026-09-07 13:55:002026-09-07 14:05:18삼성전자5m2026-09-07 13:55:00raw269,000원269,000원268,000원268,500원243,099
stock-5m2026-09-07 13:55:002026-09-07 14:05:18LG에너지솔루션5m2026-09-07 13:55:00raw362,500원363,500원362,500원363,000원1,935
stock-5m2026-09-07 13:55:002026-09-07 14:10:17케이티5m2026-09-07 13:55:00raw54,800원54,900원54,800원54,850원551
stock-5m2026-09-07 13:55:002026-09-07 14:05:18삼성물산5m2026-09-07 13:55:00raw382,500원383,500원382,000원383,500원2,838
stock-5m2026-09-07 13:55:002026-09-07 14:05:18SK5m2026-09-07 13:55:00raw611,000원612,000원609,000원611,000원821
stock-5m2026-09-07 13:55:002026-09-07 14:05:18LG5m2026-09-07 13:55:00raw124,600원124,800원124,400원124,800원1,780
stock-5m2026-09-07 13:55:002026-09-07 14:05:18삼성바이오로직스5m2026-09-07 13:55:00raw1,450,000원1,452,000원1,449,000원1,451,000원450
stock-5m2026-09-07 13:55:002026-09-07 14:05:18한국전력공사5m2026-09-07 13:55:00raw32,300원32,400원32,300원32,400원23,526
stock-5m2026-09-07 13:55:002026-09-07 14:05:18신한지주5m2026-09-07 13:55:00raw114,000원114,200원114,000원114,100원6,858
stock-5m2026-09-07 14:00:002026-09-07 14:10:17카카오5m2026-09-07 14:00:00raw36,500원36,650원36,500원36,550원44,727
stock-5m2026-09-07 14:00:002026-09-07 14:20:20삼성SDI5m2026-09-07 14:00:00raw543,000원544,000원542,000원542,000원5,495
62,960건 중 40,401–40,450← 이전809 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬