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-5m2026-10-01 09:40:002026-10-01 09:50:22기아5m2026-10-01 09:40:00raw113,300원113,400원112,900원113,000원7,548
stock-5m2026-10-01 09:40:002026-10-01 09:50:22KB금융5m2026-10-01 09:40:00raw166,700원166,800원166,100원166,200원21,076
stock-5m2026-10-01 09:40:002026-10-01 09:50:22신한지주5m2026-10-01 09:40:00raw104,300원104,300원104,000원104,100원21,281
stock-5m2026-10-01 09:40:002026-10-01 09:50:22삼성바이오로직스5m2026-10-01 09:40:00raw1,427,000원1,429,000원1,410,000원1,410,000원1,120
stock-5m2026-10-01 09:40:002026-10-01 09:50:22LG에너지솔루션5m2026-10-01 09:40:00raw358,000원360,000원357,500원358,500원6,759
stock-5m2026-10-01 09:40:002026-10-01 09:50:22SK이노베이션5m2026-10-01 09:40:00raw146,900원146,900원146,100원146,200원7,280
stock-5m2026-10-01 09:40:002026-10-01 09:50:22삼성물산5m2026-10-01 09:40:00raw337,500원340,500원337,500원340,000원1,906
stock-5m2026-10-01 09:40:002026-10-01 09:50:22SK5m2026-10-01 09:40:00raw575,000원580,000원575,000원580,000원1,604
stock-5m2026-10-01 09:45:002026-10-01 10:00:20LG에너지솔루션5m2026-10-01 09:45:00raw358,500원359,000원357,500원358,500원3,555
stock-5m2026-10-01 09:45:002026-10-01 09:55:17삼성전자5m2026-10-01 09:45:00raw267,000원267,500원266,500원267,250원188,225
stock-5m2026-10-01 09:45:002026-10-01 09:55:17SK하이닉스5m2026-10-01 09:45:00raw1,779,000원1,781,500원1,774,000원1,777,000원30,132
stock-5m2026-10-01 09:45:002026-10-01 09:55:17현대자동차5m2026-10-01 09:45:00raw345,500원345,500원345,000원345,250원2,817
stock-5m2026-10-01 09:45:002026-10-01 09:55:17LG전자5m2026-10-01 09:45:00raw207,000원207,500원206,500원207,500원2,528
stock-5m2026-10-01 09:45:002026-10-01 09:55:17NAVER5m2026-10-01 09:45:00raw191,750원192,000원191,400원191,950원11,749
stock-5m2026-10-01 09:45:002026-10-01 09:55:17카카오5m2026-10-01 09:45:00raw33,550원33,550원33,450원33,450원4,100
stock-5m2026-10-01 09:45:002026-10-01 09:55:17삼성SDI5m2026-10-01 09:45:00raw509,000원513,000원509,000원511,000원2,441
stock-5m2026-10-01 09:45:002026-10-01 09:55:17LG화학5m2026-10-01 09:45:00raw255,500원257,000원254,500원256,500원2,346
stock-5m2026-10-01 09:45:002026-10-01 09:55:17셀트리온5m2026-10-01 09:45:00raw182,200원182,200원181,500원181,600원5,889
stock-5m2026-10-01 09:45:002026-10-01 09:55:17POSCO홀딩스5m2026-10-01 09:45:00raw305,500원306,500원305,000원306,000원2,105
stock-5m2026-10-01 09:45:002026-10-01 09:55:18기아5m2026-10-01 09:45:00raw113,000원113,300원112,900원113,300원4,062
stock-5m2026-10-01 09:45:002026-10-01 09:55:18KB금융5m2026-10-01 09:45:00raw166,200원166,400원166,000원166,200원11,430
stock-5m2026-10-01 09:45:002026-10-01 09:55:18신한지주5m2026-10-01 09:45:00raw104,100원104,100원103,700원104,000원16,123
stock-5m2026-10-01 09:45:002026-10-01 09:55:18삼성바이오로직스5m2026-10-01 09:45:00raw1,411,000원1,413,000원1,408,000원1,413,000원647
stock-5m2026-10-01 09:45:002026-10-01 09:55:18현대모비스5m2026-10-01 09:45:00raw381,000원382,500원380,500원382,000원6,281
stock-5m2026-10-01 09:45:002026-10-01 09:55:18SK이노베이션5m2026-10-01 09:45:00raw146,200원146,600원145,700원145,900원11,435
stock-5m2026-10-01 09:45:002026-10-01 09:55:18삼성물산5m2026-10-01 09:45:00raw339,500원340,000원338,000원339,500원2,562
stock-5m2026-10-01 09:45:002026-10-01 09:55:18SK5m2026-10-01 09:45:00raw579,000원580,000원576,000원577,000원1,205
stock-5m2026-10-01 09:45:002026-10-01 09:55:18LG5m2026-10-01 09:45:00raw109,500원109,600원109,200원109,400원1,339
stock-5m2026-10-01 09:45:002026-10-01 09:55:18한국전력공사5m2026-10-01 09:45:00raw30,100원30,150원30,000원30,050원12,450
stock-5m2026-10-01 09:45:002026-10-01 09:55:18SK텔레콤5m2026-10-01 09:45:00raw85,300원85,400원85,000원85,200원13,085
stock-5m2026-10-01 09:45:002026-10-01 10:00:20케이티5m2026-10-01 09:45:00raw51,600원51,600원51,500원51,600원1,966
stock-5m2026-10-01 09:50:002026-10-01 10:00:20LG전자5m2026-10-01 09:50:00raw207,500원208,000원207,000원207,500원4,374
stock-5m2026-10-01 09:50:002026-10-01 10:00:20NAVER5m2026-10-01 09:50:00raw191,900원191,950원191,300원191,400원9,208
stock-5m2026-10-01 09:50:002026-10-01 10:00:20카카오5m2026-10-01 09:50:00raw33,500원33,500원33,450원33,500원4,276
stock-5m2026-10-01 09:50:002026-10-01 10:00:20삼성SDI5m2026-10-01 09:50:00raw511,500원512,000원509,000원510,000원1,173
stock-5m2026-10-01 09:50:002026-10-01 10:00:20LG화학5m2026-10-01 09:50:00raw256,500원256,500원254,000원254,500원2,082
stock-5m2026-10-01 09:50:002026-10-01 10:00:20셀트리온5m2026-10-01 09:50:00raw181,700원181,900원181,400원181,900원4,949
stock-5m2026-10-01 09:50:002026-10-01 10:00:20POSCO홀딩스5m2026-10-01 09:50:00raw306,000원306,000원305,000원305,500원1,127
stock-5m2026-10-01 09:50:002026-10-01 10:00:20기아5m2026-10-01 09:50:00raw113,200원113,300원113,000원113,100원3,973
stock-5m2026-10-01 09:50:002026-10-01 10:00:20KB금융5m2026-10-01 09:50:00raw166,200원166,500원166,000원166,400원14,540
stock-5m2026-10-01 09:50:002026-10-01 10:00:20신한지주5m2026-10-01 09:50:00raw104,000원104,100원103,700원104,000원6,872
stock-5m2026-10-01 09:50:002026-10-01 10:00:20삼성바이오로직스5m2026-10-01 09:50:00raw1,413,000원1,419,000원1,408,000원1,418,000원1,227
stock-5m2026-10-01 09:50:002026-10-01 10:00:20삼성전자5m2026-10-01 09:50:00raw267,250원268,000원267,000원267,500원146,660
stock-5m2026-10-01 09:50:002026-10-01 10:00:20LG에너지솔루션5m2026-10-01 09:50:00raw358,500원359,000원357,000원357,500원1,835
stock-5m2026-10-01 09:50:002026-10-01 10:00:20현대모비스5m2026-10-01 09:50:00raw382,000원382,250원378,500원379,500원11,417
stock-5m2026-10-01 09:50:002026-10-01 10:00:20SK이노베이션5m2026-10-01 09:50:00raw145,900원146,000원145,200원145,800원10,594
stock-5m2026-10-01 09:50:002026-10-01 10:00:20삼성물산5m2026-10-01 09:50:00raw339,000원340,000원338,000원339,000원1,819
stock-5m2026-10-01 09:50:002026-10-01 10:00:20SK5m2026-10-01 09:50:00raw577,000원583,000원577,000원582,000원1,638
stock-5m2026-10-01 09:50:002026-10-01 10:00:20LG5m2026-10-01 09:50:00raw109,400원109,500원109,200원109,300원929
stock-5m2026-10-01 09:50:002026-10-01 10:00:20한국전력공사5m2026-10-01 09:50:00raw30,050원30,050원30,000원30,050원3,075
72,157건 중 68,701–68,750← 이전1375 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬