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-5m2026-09-11 09:15:002026-09-11 09:25:17LG화학5m2026-09-11 09:15:00raw274,500원275,500원274,000원275,500원1,466
stock-5m2026-09-11 09:15:002026-09-11 09:25:17셀트리온5m2026-09-11 09:15:00raw178,800원179,700원178,700원179,600원8,385
stock-5m2026-09-11 09:15:002026-09-11 09:25:17POSCO홀딩스5m2026-09-11 09:15:00raw331,500원333,000원330,500원332,500원4,186
stock-5m2026-09-11 09:15:002026-09-11 09:25:17NAVER5m2026-09-11 09:15:00raw204,500원205,750원204,500원205,000원3,876
stock-5m2026-09-11 09:15:002026-09-11 09:25:17기아5m2026-09-11 09:15:00raw125,300원125,600원125,200원125,400원7,621
stock-5m2026-09-11 09:15:002026-09-11 09:25:17KB금융5m2026-09-11 09:15:00raw173,900원174,700원173,700원174,600원19,871
stock-5m2026-09-11 09:15:002026-09-11 09:25:17신한지주5m2026-09-11 09:15:00raw110,100원110,600원109,900원110,600원19,862
stock-5m2026-09-11 09:15:002026-09-11 09:25:17삼성바이오로직스5m2026-09-11 09:15:00raw1,411,500원1,423,000원1,411,500원1,422,000원603
stock-5m2026-09-11 09:15:002026-09-11 09:25:17LG에너지솔루션5m2026-09-11 09:15:00raw358,500원362,000원358,500원361,000원4,041
stock-5m2026-09-11 09:15:002026-09-11 09:25:17삼성물산5m2026-09-11 09:15:00raw362,000원364,500원361,500원362,000원8,246
stock-5m2026-09-11 09:15:002026-09-11 09:25:17SK5m2026-09-11 09:15:00raw578,000원581,000원577,000원578,000원1,352
stock-5m2026-09-11 09:15:002026-09-11 09:25:17LG5m2026-09-11 09:15:00raw114,000원115,000원113,900원114,500원2,927
stock-5m2026-09-11 09:15:002026-09-11 09:25:17한국전력공사5m2026-09-11 09:15:00raw32,850원33,000원32,850원32,850원20,561
stock-5m2026-09-11 09:15:002026-09-11 09:25:17케이티5m2026-09-11 09:15:00raw52,100원52,200원52,000원52,200원3,970
stock-5m2026-09-11 09:15:002026-09-11 09:25:17LG전자5m2026-09-11 09:15:00raw202,000원203,000원201,500원202,000원6,662
stock-5m2026-09-11 09:15:002026-09-11 09:25:17SK텔레콤5m2026-09-11 09:15:00raw89,900원90,600원89,800원90,600원6,288
stock-5m2026-09-11 09:15:002026-09-11 09:25:17현대자동차5m2026-09-11 09:15:00raw380,500원380,500원379,000원379,000원7,290
stock-5m2026-09-11 09:15:002026-09-11 09:30:18현대모비스5m2026-09-11 09:15:00raw411,000원412,000원410,500원412,000원2,074
stock-5m2026-09-11 09:20:002026-09-11 09:30:17현대자동차5m2026-09-11 09:20:00raw379,000원381,000원378,500원380,500원11,722
stock-5m2026-09-11 09:20:002026-09-11 09:30:18SK텔레콤5m2026-09-11 09:20:00raw90,600원90,900원90,500원90,500원13,402
stock-5m2026-09-11 09:20:002026-09-11 09:30:17삼성전자5m2026-09-11 09:20:00raw258,500원260,500원258,250원260,000원190,603
stock-5m2026-09-11 09:20:002026-09-11 09:30:17SK하이닉스5m2026-09-11 09:20:00raw1,769,000원1,786,000원1,768,000원1,786,000원70,042
stock-5m2026-09-11 09:20:002026-09-11 09:30:18케이티5m2026-09-11 09:20:00raw52,200원52,200원52,000원52,100원1,482
stock-5m2026-09-11 09:20:002026-09-11 09:30:17LG전자5m2026-09-11 09:20:00raw202,500원203,000원201,500원202,000원10,368
stock-5m2026-09-11 09:20:002026-09-11 09:30:17NAVER5m2026-09-11 09:20:00raw205,000원206,000원204,500원205,500원5,852
stock-5m2026-09-11 09:20:002026-09-11 09:30:17카카오5m2026-09-11 09:20:00raw34,800원34,850원34,700원34,700원14,166
stock-5m2026-09-11 09:20:002026-09-11 09:30:17삼성SDI5m2026-09-11 09:20:00raw557,000원560,000원555,000원560,000원10,877
stock-5m2026-09-11 09:20:002026-09-11 09:30:17LG화학5m2026-09-11 09:20:00raw275,500원276,500원275,000원275,500원1,429
stock-5m2026-09-11 09:20:002026-09-11 09:30:17셀트리온5m2026-09-11 09:20:00raw179,600원179,700원178,800원179,000원4,721
stock-5m2026-09-11 09:20:002026-09-11 09:30:17POSCO홀딩스5m2026-09-11 09:20:00raw333,000원334,000원332,500원333,000원2,178
stock-5m2026-09-11 09:20:002026-09-11 09:30:17기아5m2026-09-11 09:20:00raw125,300원125,900원125,300원125,500원6,370
stock-5m2026-09-11 09:20:002026-09-11 09:30:17KB금융5m2026-09-11 09:20:00raw174,700원175,500원174,700원175,100원19,067
stock-5m2026-09-11 09:20:002026-09-11 09:30:17신한지주5m2026-09-11 09:20:00raw110,600원110,900원110,500원110,500원18,947
stock-5m2026-09-11 09:20:002026-09-11 09:30:17삼성바이오로직스5m2026-09-11 09:20:00raw1,422,000원1,423,000원1,416,000원1,417,000원403
stock-5m2026-09-11 09:20:002026-09-11 09:30:18LG에너지솔루션5m2026-09-11 09:20:00raw361,500원364,000원361,000원362,000원5,372
stock-5m2026-09-11 09:20:002026-09-11 09:30:18현대모비스5m2026-09-11 09:20:00raw412,000원414,000원411,000원413,000원3,130
stock-5m2026-09-11 09:20:002026-09-11 09:30:18SK이노베이션5m2026-09-11 09:20:00raw149,100원150,500원148,800원150,100원19,247
stock-5m2026-09-11 09:20:002026-09-11 09:30:18삼성물산5m2026-09-11 09:20:00raw362,000원364,500원362,000원364,500원5,086
stock-5m2026-09-11 09:20:002026-09-11 09:30:18SK5m2026-09-11 09:20:00raw579,000원583,000원576,000원581,000원3,806
stock-5m2026-09-11 09:20:002026-09-11 09:30:18LG5m2026-09-11 09:20:00raw114,500원114,800원114,000원114,300원3,153
stock-5m2026-09-11 09:20:002026-09-11 09:30:18한국전력공사5m2026-09-11 09:20:00raw32,850원32,900원32,750원32,850원15,084
stock-5m2026-09-11 09:25:002026-09-11 09:35:18SK하이닉스5m2026-09-11 09:25:00raw1,786,000원1,794,000원1,783,000원1,794,000원65,842
stock-5m2026-09-11 09:25:002026-09-11 09:35:18삼성전자5m2026-09-11 09:25:00raw260,000원261,000원259,750원260,750원162,450
stock-5m2026-09-11 09:25:002026-09-11 09:35:18한국전력공사5m2026-09-11 09:25:00raw32,850원33,000원32,750원32,900원12,116
stock-5m2026-09-11 09:25:002026-09-11 09:35:18LG5m2026-09-11 09:25:00raw114,100원114,300원113,700원113,800원2,002
stock-5m2026-09-11 09:25:002026-09-11 09:35:18SK5m2026-09-11 09:25:00raw582,000원585,000원580,000원585,000원1,124
stock-5m2026-09-11 09:25:002026-09-11 09:35:18삼성물산5m2026-09-11 09:25:00raw364,500원364,500원362,500원364,500원7,024
stock-5m2026-09-11 09:25:002026-09-11 09:35:18SK이노베이션5m2026-09-11 09:25:00raw150,050원150,400원149,100원149,400원14,790
stock-5m2026-09-11 09:25:002026-09-11 09:35:18현대모비스5m2026-09-11 09:25:00raw413,000원415,000원413,000원414,500원2,146
stock-5m2026-09-11 09:25:002026-09-11 09:35:18LG에너지솔루션5m2026-09-11 09:25:00raw361,500원362,500원360,500원360,500원1,240
62,960건 중 46,501–46,550← 이전931 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬