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-5m2026-09-17 09:05:002026-09-17 09:15:20SK5m2026-09-17 09:05:00raw549,000원550,000원546,000원547,000원3,952
stock-5m2026-09-17 09:05:002026-09-17 09:15:20현대모비스5m2026-09-17 09:05:00raw384,500원385,000원381,500원383,000원6,354
stock-5m2026-09-17 09:05:002026-09-17 09:15:20기아5m2026-09-17 09:05:00raw121,300원121,400원120,500원120,600원13,158
stock-5m2026-09-17 09:05:002026-09-17 09:15:20한국전력공사5m2026-09-17 09:05:00raw31,000원31,000원30,925원30,950원11,414
stock-5m2026-09-17 09:05:002026-09-17 09:15:20KB금융5m2026-09-17 09:05:00raw176,300원178,200원176,300원177,700원33,021
stock-5m2026-09-17 09:05:002026-09-17 09:15:20신한지주5m2026-09-17 09:05:00raw111,900원112,800원111,700원112,400원32,905
stock-5m2026-09-17 09:05:002026-09-17 09:15:20LG화학5m2026-09-17 09:05:00raw270,000원272,000원269,500원270,000원2,607
stock-5m2026-09-17 09:05:002026-09-17 09:15:20POSCO홀딩스5m2026-09-17 09:05:00raw327,000원329,500원327,000원327,000원5,872
stock-5m2026-09-17 09:05:002026-09-17 09:15:20셀트리온5m2026-09-17 09:05:00raw178,800원179,600원178,800원179,300원9,929
stock-5m2026-09-17 09:05:002026-09-17 09:15:20삼성바이오로직스5m2026-09-17 09:05:00raw1,414,000원1,422,000원1,412,000원1,414,000원528
stock-5m2026-09-17 09:05:002026-09-17 09:15:20카카오5m2026-09-17 09:05:00raw33,950원34,000원33,850원33,950원42,282
stock-5m2026-09-17 09:05:002026-09-17 09:15:20케이티5m2026-09-17 09:05:00raw53,000원53,100원53,000원53,100원1,004
stock-5m2026-09-17 09:05:002026-09-17 09:15:20삼성SDI5m2026-09-17 09:05:00raw544,000원547,000원543,000원545,000원3,731
stock-5m2026-09-17 09:05:002026-09-17 09:15:20LG전자5m2026-09-17 09:05:00raw200,500원200,500원199,800원200,000원9,450
stock-5m2026-09-17 09:05:002026-09-17 09:15:20LG5m2026-09-17 09:05:00raw113,700원114,300원113,500원113,500원3,420
stock-5m2026-09-17 09:05:002026-09-17 09:15:20NAVER5m2026-09-17 09:05:00raw202,000원202,500원201,500원201,500원7,026
stock-5m2026-09-17 09:05:002026-09-17 09:15:20삼성전자5m2026-09-17 09:05:00raw256,250원256,500원254,500원255,000원357,681
stock-5m2026-09-17 09:05:002026-09-17 09:15:20SK하이닉스5m2026-09-17 09:05:00raw1,762,000원1,764,000원1,750,000원1,751,000원87,215
stock-5m2026-09-17 09:05:002026-09-17 09:15:20SK텔레콤5m2026-09-17 09:05:00raw88,300원88,300원87,700원88,000원19,176
stock-5m2026-09-17 09:05:002026-09-17 09:15:20현대자동차5m2026-09-17 09:05:00raw364,000원364,000원361,000원361,500원6,211
stock-5m2026-09-17 09:00:002026-09-17 09:10:22LG에너지솔루션5m2026-09-17 09:00:00raw367,500원367,500원362,500원365,500원7,038
stock-5m2026-09-17 09:00:002026-09-17 09:10:22현대모비스5m2026-09-17 09:00:00raw384,000원385,500원381,000원384,500원9,431
stock-5m2026-09-17 09:00:002026-09-17 09:10:22SK이노베이션5m2026-09-17 09:00:00raw136,300원136,400원134,200원135,300원26,819
stock-5m2026-09-17 09:00:002026-09-17 09:10:22삼성물산5m2026-09-17 09:00:00raw357,000원363,000원356,500원362,000원16,741
stock-5m2026-09-17 09:00:002026-09-17 09:10:22SK5m2026-09-17 09:00:00raw555,000원557,000원548,000원549,000원4,443
stock-5m2026-09-17 09:00:002026-09-17 09:10:22삼성SDI5m2026-09-17 09:00:00raw546,000원547,000원541,500원543,000원12,132
stock-5m2026-09-17 09:00:002026-09-17 09:10:22LG5m2026-09-17 09:00:00raw114,500원114,600원113,100원114,000원4,587
stock-5m2026-09-17 09:00:002026-09-17 09:10:22NAVER5m2026-09-17 09:00:00raw202,000원202,500원201,000원202,500원14,820
stock-5m2026-09-17 09:00:002026-09-17 09:10:22카카오5m2026-09-17 09:00:00raw33,650원33,950원33,600원33,900원66,363
stock-5m2026-09-17 09:00:002026-09-17 09:10:22LG화학5m2026-09-17 09:00:00raw272,500원272,500원269,000원270,500원5,600
stock-5m2026-09-17 09:00:002026-09-17 09:10:22셀트리온5m2026-09-17 09:00:00raw179,000원179,000원177,400원178,800원10,615
stock-5m2026-09-17 09:00:002026-09-17 09:10:22POSCO홀딩스5m2026-09-17 09:00:00raw327,000원327,500원325,000원327,000원5,403
stock-5m2026-09-17 09:00:002026-09-17 09:10:22기아5m2026-09-17 09:00:00raw121,600원121,800원121,100원121,400원22,782
stock-5m2026-09-17 09:00:002026-09-17 09:10:22현대자동차5m2026-09-17 09:00:00raw364,500원365,000원362,000원364,000원16,944
stock-5m2026-09-17 09:00:002026-09-17 09:10:22SK하이닉스5m2026-09-17 09:00:00raw1,770,000원1,785,000원1,761,000원1,762,000원236,811
stock-5m2026-09-17 09:00:002026-09-17 09:10:22삼성전자5m2026-09-17 09:00:00raw257,000원259,000원256,000원256,500원725,248
stock-5m2026-09-17 09:00:002026-09-17 09:10:22KB금융5m2026-09-17 09:00:00raw177,300원177,300원175,400원176,400원40,403
stock-5m2026-09-17 09:00:002026-09-17 09:10:22한국전력공사5m2026-09-17 09:00:00raw31,050원31,150원30,800원31,000원42,317
stock-5m2026-09-17 09:00:002026-09-17 09:10:22케이티5m2026-09-17 09:00:00raw53,100원53,200원52,900원53,100원5,855
stock-5m2026-09-17 09:00:002026-09-17 09:10:22SK텔레콤5m2026-09-17 09:00:00raw88,300원88,800원88,100원88,300원17,310
stock-5m2026-09-17 09:00:002026-09-17 09:10:22삼성바이오로직스5m2026-09-17 09:00:00raw1,415,000원1,421,000원1,408,000원1,414,000원741
stock-5m2026-09-17 09:00:002026-09-17 09:10:22신한지주5m2026-09-17 09:00:00raw112,500원112,600원111,100원111,900원33,595
stock-5m2026-09-17 09:00:002026-09-17 09:10:22LG전자5m2026-09-17 09:00:00raw199,800원201,000원198,200원200,000원23,648
stock2026-09-172026-09-17 18:00:02카카오1d2026-09-17 09:00:00raw33,650원34,000원33,350원33,650원1,239,314
stock2026-09-172026-09-17 18:00:02LG1d2026-09-17 09:00:00raw114,500원114,600원111,700원112,000원192,901
stock2026-09-172026-09-17 18:00:02삼성SDI1d2026-09-17 09:00:00raw546,000원547,000원536,000원540,000원183,208
stock2026-09-172026-09-17 18:00:02LG화학1d2026-09-17 09:00:00raw272,500원272,500원266,000원268,000원129,506
stock2026-09-172026-09-17 18:00:02삼성바이오로직스1d2026-09-17 09:00:00raw1,415,000원1,422,000원1,392,000원1,399,000원29,956
stock2026-09-172026-09-17 18:00:02POSCO홀딩스1d2026-09-17 09:00:00raw327,000원329,500원325,000원326,500원109,209
stock2026-09-172026-09-17 18:00:02셀트리온1d2026-09-17 09:00:00raw179,000원182,400원177,400원180,400원323,472
56,725건 중 2,901–2,950← 이전59 / 1135 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬