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 10:05:002026-10-01 10:15:19카카오5m2026-10-01 10:05:00raw33,500원33,550원33,450원33,550원6,996
stock-5m2026-10-01 10:05:002026-10-01 10:15:19삼성전자5m2026-10-01 10:05:00raw269,000원270,000원268,000원269,750원219,538
stock-5m2026-10-01 10:05:002026-10-01 10:15:19SK하이닉스5m2026-10-01 10:05:00raw1,785,000원1,790,000원1,780,000원1,787,000원29,552
stock-5m2026-10-01 10:05:002026-10-01 10:15:19현대자동차5m2026-10-01 10:05:00raw346,500원349,000원346,000원348,000원9,562
stock-5m2026-10-01 10:05:002026-10-01 10:15:19LG전자5m2026-10-01 10:05:00raw208,000원209,500원207,500원209,000원4,655
stock-5m2026-10-01 10:05:002026-10-01 10:15:19NAVER5m2026-10-01 10:05:00raw191,600원191,950원191,500원191,700원6,018
stock-5m2026-10-01 10:05:002026-10-01 10:15:19삼성SDI5m2026-10-01 10:05:00raw513,000원516,000원512,000원515,000원4,456
stock-5m2026-10-01 10:05:002026-10-01 10:15:19LG화학5m2026-10-01 10:05:00raw255,500원257,000원255,500원256,000원2,851
stock-5m2026-10-01 10:05:002026-10-01 10:15:19POSCO홀딩스5m2026-10-01 10:05:00raw306,500원307,500원306,500원307,000원640
stock-5m2026-10-01 10:05:002026-10-01 10:15:19기아5m2026-10-01 10:05:00raw113,800원114,500원113,700원114,400원19,377
stock-5m2026-10-01 10:05:002026-10-01 10:15:19KB금융5m2026-10-01 10:05:00raw165,900원166,200원165,900원166,000원25,165
stock-5m2026-10-01 10:05:002026-10-01 10:15:19신한지주5m2026-10-01 10:05:00raw103,700원104,000원103,200원104,000원37,748
stock-5m2026-10-01 10:05:002026-10-01 10:15:19삼성바이오로직스5m2026-10-01 10:05:00raw1,414,000원1,419,000원1,414,000원1,419,000원600
stock-5m2026-10-01 10:05:002026-10-01 10:15:19LG에너지솔루션5m2026-10-01 10:05:00raw358,000원360,000원358,000원358,500원5,698
stock-5m2026-10-01 10:05:002026-10-01 10:15:19현대모비스5m2026-10-01 10:05:00raw382,500원386,000원382,000원384,000원7,805
stock-5m2026-10-01 10:05:002026-10-01 10:15:19SK이노베이션5m2026-10-01 10:05:00raw144,600원145,000원144,150원144,800원9,291
stock-5m2026-10-01 10:05:002026-10-01 10:15:19삼성물산5m2026-10-01 10:05:00raw343,000원343,500원342,000원343,000원1,856
stock-5m2026-10-01 10:05:002026-10-01 10:15:19SK5m2026-10-01 10:05:00raw587,000원590,000원586,000원589,000원1,004
stock-5m2026-10-01 10:05:002026-10-01 10:15:19LG5m2026-10-01 10:05:00raw109,500원109,900원109,400원109,900원1,399
stock-5m2026-10-01 10:05:002026-10-01 10:15:19한국전력공사5m2026-10-01 10:05:00raw30,050원30,100원30,000원30,100원4,945
stock-5m2026-10-01 10:05:002026-10-01 10:15:19케이티5m2026-10-01 10:05:00raw51,500원51,800원51,500원51,600원2,413
stock-5m2026-10-01 10:05:002026-10-01 10:15:19SK텔레콤5m2026-10-01 10:05:00raw85,000원85,200원84,900원85,100원2,990
stock-5m2026-10-01 10:05:002026-10-01 10:25:17셀트리온5m2026-10-01 10:05:00raw182,000원182,400원182,000원182,400원5,655
stock-5m2026-10-01 10:10:002026-10-01 10:20:20SK이노베이션5m2026-10-01 10:10:00raw144,800원145,300원144,700원145,100원7,575
stock-5m2026-10-01 10:10:002026-10-01 10:20:20LG화학5m2026-10-01 10:10:00raw256,000원256,500원255,000원255,500원710
stock-5m2026-10-01 10:10:002026-10-01 10:20:20기아5m2026-10-01 10:10:00raw114,300원114,400원114,200원114,200원4,500
stock-5m2026-10-01 10:10:002026-10-01 10:20:20카카오5m2026-10-01 10:10:00raw33,550원33,650원33,500원33,600원15,070
stock-5m2026-10-01 10:10:002026-10-01 10:20:20KB금융5m2026-10-01 10:10:00raw166,100원166,200원165,900원166,000원10,584
stock-5m2026-10-01 10:10:002026-10-01 10:20:19현대자동차5m2026-10-01 10:10:00raw348,000원348,000원347,500원348,000원3,136
stock-5m2026-10-01 10:10:002026-10-01 10:20:20신한지주5m2026-10-01 10:10:00raw104,000원104,300원103,900원104,300원5,807
stock-5m2026-10-01 10:10:002026-10-01 10:20:20삼성바이오로직스5m2026-10-01 10:10:00raw1,418,000원1,423,000원1,418,000원1,419,000원538
stock-5m2026-10-01 10:10:002026-10-01 10:20:20LG에너지솔루션5m2026-10-01 10:10:00raw359,000원359,500원358,500원359,000원1,184
stock-5m2026-10-01 10:10:002026-10-01 10:20:20현대모비스5m2026-10-01 10:10:00raw384,000원384,000원382,500원383,500원3,142
stock-5m2026-10-01 10:10:002026-10-01 10:20:20삼성SDI5m2026-10-01 10:10:00raw515,000원515,000원513,000원513,500원624
stock-5m2026-10-01 10:10:002026-10-01 10:20:19LG전자5m2026-10-01 10:10:00raw209,000원209,000원208,500원209,000원732
stock-5m2026-10-01 10:10:002026-10-01 10:20:20삼성물산5m2026-10-01 10:10:00raw343,000원343,000원342,000원342,500원1,707
stock-5m2026-10-01 10:10:002026-10-01 10:20:20NAVER5m2026-10-01 10:10:00raw191,700원192,200원191,700원192,000원5,195
stock-5m2026-10-01 10:10:002026-10-01 10:20:20SK5m2026-10-01 10:10:00raw590,000원591,000원587,000원589,000원1,123
stock-5m2026-10-01 10:10:002026-10-01 10:20:19SK하이닉스5m2026-10-01 10:10:00raw1,787,000원1,789,000원1,781,000원1,784,000원23,984
stock-5m2026-10-01 10:10:002026-10-01 10:20:20LG5m2026-10-01 10:10:00raw109,900원109,900원109,500원109,700원1,023
stock-5m2026-10-01 10:10:002026-10-01 10:20:20한국전력공사5m2026-10-01 10:10:00raw30,100원30,100원29,950원30,000원20,609
stock-5m2026-10-01 10:10:002026-10-01 10:20:20케이티5m2026-10-01 10:10:00raw51,600원51,900원51,600원51,700원3,682
stock-5m2026-10-01 10:10:002026-10-01 10:20:20SK텔레콤5m2026-10-01 10:10:00raw85,000원85,100원84,900원85,100원6,768
stock-5m2026-10-01 10:10:002026-10-01 10:20:19삼성전자5m2026-10-01 10:10:00raw269,750원270,000원268,000원269,000원144,805
stock-5m2026-10-01 10:10:002026-10-01 10:25:17셀트리온5m2026-10-01 10:10:00raw182,400원182,800원182,300원182,700원7,709
stock-5m2026-10-01 10:10:002026-10-01 10:25:17POSCO홀딩스5m2026-10-01 10:10:00raw307,000원307,000원306,000원306,500원1,761
stock-5m2026-10-01 10:15:002026-10-01 10:25:17LG전자5m2026-10-01 10:15:00raw209,000원209,000원207,500원207,500원2,970
stock-5m2026-10-01 10:15:002026-10-01 10:25:17NAVER5m2026-10-01 10:15:00raw192,000원192,300원191,900원191,900원5,527
stock-5m2026-10-01 10:15:002026-10-01 10:25:17카카오5m2026-10-01 10:15:00raw33,625원33,650원33,575원33,650원7,451
stock-5m2026-10-01 10:15:002026-10-01 10:25:17삼성SDI5m2026-10-01 10:15:00raw514,000원515,000원513,000원514,000원1,728
72,157건 중 68,801–68,850← 이전1377 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬