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 09:00:002026-09-10 09:10:23삼성바이오로직스5m2026-09-10 09:00:00raw1,437,000원1,444,000원1,436,000원1,438,000원794
stock-5m2026-09-10 09:00:002026-09-10 09:10:23LG에너지솔루션5m2026-09-10 09:00:00raw363,500원370,250원363,500원370,000원10,144
stock-5m2026-09-10 09:00:002026-09-10 09:10:23현대모비스5m2026-09-10 09:00:00raw413,000원415,500원412,000원415,500원12,201
stock-5m2026-09-10 09:00:002026-09-10 09:10:23SK이노베이션5m2026-09-10 09:00:00raw155,500원160,800원154,500원158,300원264,670
stock-5m2026-09-10 09:00:002026-09-10 09:10:23삼성물산5m2026-09-10 09:00:00raw370,500원377,500원369,000원377,500원11,447
stock-5m2026-09-10 09:00:002026-09-10 09:10:23SK5m2026-09-10 09:00:00raw596,000원614,000원596,000원612,000원7,386
stock-5m2026-09-10 09:00:002026-09-10 09:10:23LG5m2026-09-10 09:00:00raw118,500원119,700원118,000원118,600원10,655
stock-5m2026-09-10 09:00:002026-09-10 09:10:23한국전력공사5m2026-09-10 09:00:00raw33,100원33,150원32,700원32,800원80,749
stock-5m2026-09-10 09:00:002026-09-10 09:10:24케이티5m2026-09-10 09:00:00raw52,800원53,300원52,700원53,200원13,975
stock-5m2026-09-10 09:00:002026-09-10 09:10:24SK텔레콤5m2026-09-10 09:00:00raw90,200원90,700원90,000원90,200원24,853
stock2026-09-102026-09-10 18:00:03LG에너지솔루션1d2026-09-10 09:00:00raw363,500원374,000원357,000원365,000원404,580
stock2026-09-102026-09-10 18:00:03삼성바이오로직스1d2026-09-10 09:00:00raw1,437,000원1,444,000원1,414,000원1,423,000원60,397
stock2026-09-102026-09-10 18:00:03신한지주1d2026-09-10 09:00:00raw110,400원112,100원109,400원110,300원1,398,309
stock2026-09-102026-09-10 18:00:03KB금융1d2026-09-10 09:00:00raw173,100원174,700원171,100원173,400원1,305,951
stock2026-09-102026-09-10 18:00:03기아1d2026-09-10 09:00:00raw125,800원127,500원125,300원127,000원852,205
stock2026-09-102026-09-10 18:00:03POSCO홀딩스1d2026-09-10 09:00:00raw331,500원342,000원331,500원339,000원363,224
stock2026-09-102026-09-10 18:00:03셀트리온1d2026-09-10 09:00:00raw181,800원183,500원180,100원180,800원739,053
stock2026-09-102026-09-10 18:00:03LG화학1d2026-09-10 09:00:00raw281,500원298,000원276,500원280,500원432,149
stock2026-09-102026-09-10 18:00:03삼성SDI1d2026-09-10 09:00:00raw559,000원574,000원553,000원561,000원503,271
stock2026-09-102026-09-10 18:00:03카카오1d2026-09-10 09:00:00raw34,750원35,100원34,500원34,900원1,751,211
stock2026-09-102026-09-10 18:00:03NAVER1d2026-09-10 09:00:00raw208,500원210,000원205,500원208,000원867,123
stock2026-09-102026-09-10 18:00:03LG전자1d2026-09-10 09:00:00raw207,000원210,500원204,000원206,500원661,364
stock2026-09-102026-09-10 18:00:03현대자동차1d2026-09-10 09:00:00raw384,500원392,000원381,500원389,000원600,281
stock-5m2026-09-10 09:05:002026-09-10 09:15:17NAVER5m2026-09-10 09:05:00raw208,500원209,500원208,000원209,000원11,684
stock-5m2026-09-10 09:05:002026-09-10 09:15:17카카오5m2026-09-10 09:05:00raw34,800원34,875원34,750원34,850원25,805
stock-5m2026-09-10 09:05:002026-09-10 09:15:17삼성SDI5m2026-09-10 09:05:00raw568,000원572,000원566,500원567,000원10,903
stock-5m2026-09-10 09:05:002026-09-10 09:15:17LG화학5m2026-09-10 09:05:00raw290,000원294,000원289,000원293,500원12,819
stock-5m2026-09-10 09:05:002026-09-10 09:15:17셀트리온5m2026-09-10 09:05:00raw182,000원182,100원181,700원181,900원8,547
stock-5m2026-09-10 09:05:002026-09-10 09:15:17POSCO홀딩스5m2026-09-10 09:05:00raw335,500원337,000원335,000원336,750원4,573
stock-5m2026-09-10 09:05:002026-09-10 09:15:17삼성전자5m2026-09-10 09:05:00raw270,000원270,500원268,000원268,500원223,702
stock-5m2026-09-10 09:05:002026-09-10 09:15:17기아5m2026-09-10 09:05:00raw126,200원126,500원125,900원126,400원12,025
stock-5m2026-09-10 09:05:002026-09-10 09:15:17KB금융5m2026-09-10 09:05:00raw172,600원173,700원172,500원173,200원24,848
stock-5m2026-09-10 09:05:002026-09-10 09:15:17SK하이닉스5m2026-09-10 09:05:00raw1,888,000원1,890,000원1,870,000원1,871,000원76,030
stock-5m2026-09-10 09:05:002026-09-10 09:15:17신한지주5m2026-09-10 09:05:00raw110,400원112,000원110,300원111,400원25,230
stock-5m2026-09-10 09:05:002026-09-10 09:15:17삼성바이오로직스5m2026-09-10 09:05:00raw1,438,000원1,438,000원1,435,000원1,435,000원643
stock-5m2026-09-10 09:05:002026-09-10 09:15:17LG에너지솔루션5m2026-09-10 09:05:00raw370,000원370,500원368,000원370,000원7,194
stock-5m2026-09-10 09:05:002026-09-10 09:15:17현대모비스5m2026-09-10 09:05:00raw415,000원417,000원415,000원416,000원4,480
stock-5m2026-09-10 09:05:002026-09-10 09:15:17SK이노베이션5m2026-09-10 09:05:00raw158,300원159,400원156,500원158,100원77,382
stock-5m2026-09-10 09:05:002026-09-10 09:15:17삼성물산5m2026-09-10 09:05:00raw377,500원379,500원376,000원377,500원10,561
stock-5m2026-09-10 09:05:002026-09-10 09:15:17SK5m2026-09-10 09:05:00raw612,000원615,000원605,000원606,000원3,171
stock-5m2026-09-10 09:05:002026-09-10 09:15:17현대자동차5m2026-09-10 09:05:00raw386,500원389,000원386,500원389,000원7,319
stock-5m2026-09-10 09:05:002026-09-10 09:15:17LG5m2026-09-10 09:05:00raw118,600원120,900원118,500원120,300원8,087
stock-5m2026-09-10 09:05:002026-09-10 09:15:17한국전력공사5m2026-09-10 09:05:00raw32,850원32,900원32,750원32,900원32,218
stock-5m2026-09-10 09:05:002026-09-10 09:15:17케이티5m2026-09-10 09:05:00raw53,200원53,300원53,100원53,200원2,647
stock-5m2026-09-10 09:05:002026-09-10 09:15:17SK텔레콤5m2026-09-10 09:05:00raw90,200원90,900원90,000원90,700원20,143
stock-5m2026-09-10 09:05:002026-09-10 09:15:17LG전자5m2026-09-10 09:05:00raw207,500원210,500원206,000원210,000원39,446
stock-5m2026-09-10 09:10:002026-09-10 09:20:18SK5m2026-09-10 09:10:00raw606,000원609,000원605,000원608,000원2,408
stock-5m2026-09-10 09:10:002026-09-10 09:25:18기아5m2026-09-10 09:10:00raw126,400원126,800원126,100원126,500원14,215
stock-5m2026-09-10 09:10:002026-09-10 09:20:17삼성전자5m2026-09-10 09:10:00raw269,000원269,000원266,500원267,000원341,191
stock-5m2026-09-10 09:10:002026-09-10 09:20:17SK하이닉스5m2026-09-10 09:10:00raw1,872,000원1,872,000원1,848,000원1,853,000원114,259
122,329건 중 46,801–46,850← 이전937 / 2447 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬