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 10:25:002026-10-01 10:35:23기아5m2026-10-01 10:25:00raw113,450원113,500원113,100원113,100원6,149
stock-5m2026-10-01 10:25:002026-10-01 10:35:23KB금융5m2026-10-01 10:25:00raw165,800원165,900원165,700원165,700원7,880
stock-5m2026-10-01 10:25:002026-10-01 10:35:23신한지주5m2026-10-01 10:25:00raw104,300원104,300원104,100원104,100원13,450
stock-5m2026-10-01 10:25:002026-10-01 10:35:23삼성바이오로직스5m2026-10-01 10:25:00raw1,419,000원1,424,000원1,419,000원1,423,000원394
stock-5m2026-10-01 10:25:002026-10-01 10:35:23LG에너지솔루션5m2026-10-01 10:25:00raw359,500원359,500원357,500원359,000원1,780
stock-5m2026-10-01 10:25:002026-10-01 10:35:23현대모비스5m2026-10-01 10:25:00raw379,500원380,500원378,500원380,000원6,724
stock-5m2026-10-01 10:25:002026-10-01 10:35:23SK이노베이션5m2026-10-01 10:25:00raw144,200원144,200원143,000원143,600원24,209
stock-5m2026-10-01 10:25:002026-10-01 10:35:23삼성물산5m2026-10-01 10:25:00raw341,000원342,000원341,000원341,500원1,952
stock-5m2026-10-01 10:25:002026-10-01 10:35:23SK5m2026-10-01 10:25:00raw586,000원586,000원583,000원584,000원584
stock-5m2026-10-01 10:25:002026-10-01 10:35:23SK하이닉스5m2026-10-01 10:25:00raw1,779,000원1,782,000원1,775,000원1,775,500원13,403
stock-5m2026-10-01 10:25:002026-10-01 10:35:23LG5m2026-10-01 10:25:00raw109,200원109,200원108,800원109,000원1,694
stock-5m2026-10-01 10:25:002026-10-01 10:35:23한국전력공사5m2026-10-01 10:25:00raw30,000원30,000원29,950원30,000원6,093
stock-5m2026-10-01 10:25:002026-10-01 10:35:23케이티5m2026-10-01 10:25:00raw51,700원51,700원51,600원51,700원369
stock-5m2026-10-01 10:25:002026-10-01 10:35:23SK텔레콤5m2026-10-01 10:25:00raw85,000원85,100원84,900원85,000원7,787
stock-5m2026-10-01 10:25:002026-10-01 10:35:23삼성전자5m2026-10-01 10:25:00raw268,250원268,500원268,000원268,000원81,789
stock-5m2026-10-01 10:30:002026-10-01 10:40:18LG5m2026-10-01 10:30:00raw109,000원109,100원108,800원109,100원1,228
stock-5m2026-10-01 10:30:002026-10-01 10:45:17삼성SDI5m2026-10-01 10:30:00raw512,000원513,000원511,000원512,000원1,127
stock-5m2026-10-01 10:30:002026-10-01 10:40:17삼성전자5m2026-10-01 10:30:00raw268,250원270,000원267,500원269,500원222,371
stock-5m2026-10-01 10:30:002026-10-01 10:40:17SK하이닉스5m2026-10-01 10:30:00raw1,775,000원1,786,000원1,773,500원1,783,000원20,521
stock-5m2026-10-01 10:30:002026-10-01 10:40:18현대자동차5m2026-10-01 10:30:00raw346,000원347,500원346,000원347,000원5,143
stock-5m2026-10-01 10:30:002026-10-01 10:40:18LG전자5m2026-10-01 10:30:00raw208,000원209,000원208,000원208,500원3,373
stock-5m2026-10-01 10:30:002026-10-01 10:40:18NAVER5m2026-10-01 10:30:00raw192,200원192,400원192,100원192,400원4,757
stock-5m2026-10-01 10:30:002026-10-01 10:40:18카카오5m2026-10-01 10:30:00raw33,550원33,700원33,550원33,700원17,991
stock-5m2026-10-01 10:30:002026-10-01 10:40:18LG화학5m2026-10-01 10:30:00raw255,000원255,000원254,000원254,000원842
stock-5m2026-10-01 10:30:002026-10-01 10:40:18셀트리온5m2026-10-01 10:30:00raw182,800원183,400원182,800원183,400원10,499
stock-5m2026-10-01 10:30:002026-10-01 10:40:18POSCO홀딩스5m2026-10-01 10:30:00raw305,500원305,500원304,500원305,000원1,190
stock-5m2026-10-01 10:30:002026-10-01 10:40:18기아5m2026-10-01 10:30:00raw113,100원113,600원113,000원113,400원10,862
stock-5m2026-10-01 10:30:002026-10-01 10:40:18KB금융5m2026-10-01 10:30:00raw165,800원165,800원165,700원165,700원6,348
stock-5m2026-10-01 10:30:002026-10-01 10:40:18신한지주5m2026-10-01 10:30:00raw104,100원104,400원104,000원104,200원10,857
stock-5m2026-10-01 10:30:002026-10-01 10:40:18삼성바이오로직스5m2026-10-01 10:30:00raw1,424,000원1,424,000원1,420,000원1,422,000원535
stock-5m2026-10-01 10:30:002026-10-01 10:40:18LG에너지솔루션5m2026-10-01 10:30:00raw359,000원359,250원358,500원358,500원581
stock-5m2026-10-01 10:30:002026-10-01 10:40:18SK이노베이션5m2026-10-01 10:30:00raw143,600원143,900원143,300원143,500원9,945
stock-5m2026-10-01 10:30:002026-10-01 10:40:18삼성물산5m2026-10-01 10:30:00raw341,000원342,000원339,500원341,500원2,532
stock-5m2026-10-01 10:30:002026-10-01 10:40:18SK5m2026-10-01 10:30:00raw584,000원586,000원581,000원585,000원851
stock-5m2026-10-01 10:30:002026-10-01 10:40:18한국전력공사5m2026-10-01 10:30:00raw30,000원30,050원29,950원30,000원8,316
stock-5m2026-10-01 10:30:002026-10-01 10:40:18케이티5m2026-10-01 10:30:00raw51,700원51,800원51,600원51,700원5,455
stock-5m2026-10-01 10:30:002026-10-01 10:40:18SK텔레콤5m2026-10-01 10:30:00raw85,000원85,000원84,700원84,800원14,276
stock-5m2026-10-01 10:30:002026-10-01 10:45:17현대모비스5m2026-10-01 10:30:00raw380,000원380,500원378,500원380,000원4,137
stock-5m2026-10-01 10:35:002026-10-01 10:45:17현대자동차5m2026-10-01 10:35:00raw347,000원347,500원346,500원346,500원3,008
stock-5m2026-10-01 10:35:002026-10-01 10:45:17삼성전자5m2026-10-01 10:35:00raw269,500원270,000원267,500원267,500원141,481
stock-5m2026-10-01 10:35:002026-10-01 10:45:17SK하이닉스5m2026-10-01 10:35:00raw1,783,000원1,784,000원1,771,000원1,773,000원21,238
stock-5m2026-10-01 10:35:002026-10-01 10:45:17LG전자5m2026-10-01 10:35:00raw209,000원209,000원208,000원208,000원2,762
stock-5m2026-10-01 10:35:002026-10-01 10:45:17NAVER5m2026-10-01 10:35:00raw192,400원192,600원192,300원192,400원3,028
stock-5m2026-10-01 10:35:002026-10-01 10:45:17카카오5m2026-10-01 10:35:00raw33,650원33,750원33,650원33,700원10,703
stock-5m2026-10-01 10:35:002026-10-01 10:45:17삼성SDI5m2026-10-01 10:35:00raw513,000원513,000원512,000원512,000원534
stock-5m2026-10-01 10:35:002026-10-01 10:45:17LG화학5m2026-10-01 10:35:00raw254,000원255,500원254,000원254,500원1,083
stock-5m2026-10-01 10:35:002026-10-01 10:45:17셀트리온5m2026-10-01 10:35:00raw183,300원183,600원183,200원183,300원7,330
stock-5m2026-10-01 10:35:002026-10-01 10:45:17POSCO홀딩스5m2026-10-01 10:35:00raw305,000원306,000원305,000원305,500원1,669
stock-5m2026-10-01 10:35:002026-10-01 10:45:17기아5m2026-10-01 10:35:00raw113,400원113,500원113,200원113,300원4,576
stock-5m2026-10-01 10:35:002026-10-01 10:45:17KB금융5m2026-10-01 10:35:00raw165,800원166,000원165,700원165,900원26,436
72,157건 중 68,901–68,950← 이전1379 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬