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-5m2026-09-10 09:45:002026-09-10 09:55:17카카오5m2026-09-10 09:45:00raw34,750원34,850원34,700원34,800원13,296
stock-5m2026-09-10 09:45:002026-09-10 09:55:17삼성SDI5m2026-09-10 09:45:00raw566,000원568,000원564,000원568,000원3,759
stock-5m2026-09-10 09:45:002026-09-10 09:55:17LG화학5m2026-09-10 09:45:00raw291,000원291,500원290,000원290,500원3,415
stock-5m2026-09-10 09:45:002026-09-10 09:55:17셀트리온5m2026-09-10 09:45:00raw182,500원182,500원181,500원181,700원6,878
stock-5m2026-09-10 09:45:002026-09-10 09:55:17POSCO홀딩스5m2026-09-10 09:45:00raw337,000원337,500원336,000원337,000원2,919
stock-5m2026-09-10 09:45:002026-09-10 09:55:17기아5m2026-09-10 09:45:00raw126,500원126,600원126,300원126,400원6,153
stock-5m2026-09-10 09:45:002026-09-10 09:55:18KB금융5m2026-09-10 09:45:00raw173,600원174,200원173,500원174,000원9,673
stock-5m2026-09-10 09:45:002026-09-10 09:55:18삼성바이오로직스5m2026-09-10 09:45:00raw1,431,000원1,431,000원1,427,000원1,427,000원632
stock-5m2026-09-10 09:45:002026-09-10 09:55:18LG에너지솔루션5m2026-09-10 09:45:00raw369,500원370,500원368,500원369,500원3,852
stock-5m2026-09-10 09:45:002026-09-10 09:55:18현대모비스5m2026-09-10 09:45:00raw413,500원415,500원413,500원414,000원3,317
stock-5m2026-09-10 09:45:002026-09-10 09:55:18SK이노베이션5m2026-09-10 09:45:00raw158,000원158,600원157,200원158,400원42,817
stock-5m2026-09-10 09:45:002026-09-10 09:55:18삼성물산5m2026-09-10 09:45:00raw368,000원370,000원368,000원368,500원3,117
stock-5m2026-09-10 09:45:002026-09-10 09:55:18SK5m2026-09-10 09:45:00raw603,000원609,000원603,000원606,000원1,749
stock-5m2026-09-10 09:45:002026-09-10 09:55:18LG5m2026-09-10 09:45:00raw118,700원118,900원118,400원118,600원2,418
stock-5m2026-09-10 09:45:002026-09-10 09:55:18케이티5m2026-09-10 09:45:00raw53,300원53,300원53,200원53,200원2,487
stock-5m2026-09-10 09:45:002026-09-10 09:55:18SK텔레콤5m2026-09-10 09:45:00raw89,900원90,200원89,700원90,000원11,679
stock-5m2026-09-10 09:45:002026-09-10 09:55:17현대자동차5m2026-09-10 09:45:00raw385,500원386,500원385,000원385,500원6,084
stock-5m2026-09-10 09:50:002026-09-10 10:00:18LG전자5m2026-09-10 09:50:00raw207,000원207,500원206,500원207,000원5,305
stock-5m2026-09-10 09:50:002026-09-10 10:00:18카카오5m2026-09-10 09:50:00raw34,750원34,850원34,750원34,800원17,233
stock-5m2026-09-10 09:50:002026-09-10 10:00:18현대자동차5m2026-09-10 09:50:00raw385,750원386,500원385,000원385,500원3,587
stock-5m2026-09-10 09:50:002026-09-10 10:00:18삼성SDI5m2026-09-10 09:50:00raw567,000원568,000원564,000원565,000원4,000
stock-5m2026-09-10 09:50:002026-09-10 10:00:18LG화학5m2026-09-10 09:50:00raw290,500원291,000원289,500원290,000원3,097
stock-5m2026-09-10 09:50:002026-09-10 10:00:18셀트리온5m2026-09-10 09:50:00raw181,700원182,200원181,400원182,100원6,985
stock-5m2026-09-10 09:50:002026-09-10 10:00:18SK하이닉스5m2026-09-10 09:50:00raw1,832,000원1,837,000원1,829,000원1,830,500원52,790
stock-5m2026-09-10 09:50:002026-09-10 10:00:18POSCO홀딩스5m2026-09-10 09:50:00raw336,500원337,500원336,000원336,500원2,828
stock-5m2026-09-10 09:50:002026-09-10 10:00:18기아5m2026-09-10 09:50:00raw126,400원126,500원126,100원126,200원8,502
stock-5m2026-09-10 09:50:002026-09-10 10:00:18KB금융5m2026-09-10 09:50:00raw174,000원174,200원173,600원173,700원13,670
stock-5m2026-09-10 09:50:002026-09-10 10:00:18신한지주5m2026-09-10 09:50:00raw111,300원111,300원110,800원110,900원19,924
stock-5m2026-09-10 09:50:002026-09-10 10:00:18삼성바이오로직스5m2026-09-10 09:50:00raw1,428,000원1,430,000원1,426,000원1,427,000원530
stock-5m2026-09-10 09:50:002026-09-10 10:00:18LG에너지솔루션5m2026-09-10 09:50:00raw369,000원370,000원367,500원367,500원4,034
stock-5m2026-09-10 09:50:002026-09-10 10:00:18현대모비스5m2026-09-10 09:50:00raw414,500원416,500원413,500원414,000원3,068
stock-5m2026-09-10 09:50:002026-09-10 10:00:18SK이노베이션5m2026-09-10 09:50:00raw158,400원159,000원157,700원158,200원44,917
stock-5m2026-09-10 09:50:002026-09-10 10:00:18삼성물산5m2026-09-10 09:50:00raw368,000원371,000원366,500원370,000원5,467
stock-5m2026-09-10 09:50:002026-09-10 10:00:18SK5m2026-09-10 09:50:00raw606,000원606,000원602,000원603,000원1,781
stock-5m2026-09-10 09:50:002026-09-10 10:00:18LG5m2026-09-10 09:50:00raw118,700원118,700원118,100원118,100원7,197
stock-5m2026-09-10 09:50:002026-09-10 10:05:17NAVER5m2026-09-10 09:50:00raw207,500원208,000원207,500원208,000원2,341
stock-5m2026-09-10 09:50:002026-09-10 10:00:18한국전력공사5m2026-09-10 09:50:00raw33,000원33,050원32,950원33,000원11,368
stock-5m2026-09-10 09:50:002026-09-10 10:00:18케이티5m2026-09-10 09:50:00raw53,300원53,300원53,200원53,300원438
stock-5m2026-09-10 09:50:002026-09-10 10:00:18SK텔레콤5m2026-09-10 09:50:00raw90,000원90,100원89,700원90,000원43,143
stock-5m2026-09-10 09:50:002026-09-10 10:00:18삼성전자5m2026-09-10 09:50:00raw266,250원267,000원265,250원265,500원204,320
stock-5m2026-09-10 09:55:002026-09-10 10:05:18현대모비스5m2026-09-10 09:55:00raw414,000원415,000원413,000원413,000원2,618
stock-5m2026-09-10 09:55:002026-09-10 10:10:19SK텔레콤5m2026-09-10 09:55:00raw90,000원90,100원89,700원89,800원12,177
stock-5m2026-09-10 09:55:002026-09-10 10:05:18케이티5m2026-09-10 09:55:00raw53,300원53,400원53,000원53,100원14,046
stock-5m2026-09-10 09:55:002026-09-10 10:05:18한국전력공사5m2026-09-10 09:55:00raw33,000원33,050원32,800원32,800원30,833
stock-5m2026-09-10 09:55:002026-09-10 10:05:18LG5m2026-09-10 09:55:00raw118,100원118,700원117,600원118,000원5,565
stock-5m2026-09-10 09:55:002026-09-10 10:05:18SK5m2026-09-10 09:55:00raw602,000원603,000원598,000원599,000원2,647
stock-5m2026-09-10 09:55:002026-09-10 10:05:18삼성물산5m2026-09-10 09:55:00raw370,000원370,500원367,000원367,000원4,467
stock-5m2026-09-10 09:55:002026-09-10 10:05:18SK이노베이션5m2026-09-10 09:55:00raw158,200원158,300원156,800원156,800원45,766
stock-5m2026-09-10 09:55:002026-09-10 10:05:18LG에너지솔루션5m2026-09-10 09:55:00raw367,500원368,500원366,000원366,000원3,119
stock-5m2026-09-10 09:55:002026-09-10 10:05:18삼성바이오로직스5m2026-09-10 09:55:00raw1,427,500원1,428,000원1,426,000원1,426,000원364
62,960건 중 44,801–44,850← 이전897 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬