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 12:25:002026-10-01 12:35:22삼성물산5m2026-10-01 12:25:00raw341,500원342,000원341,000원341,000원1,337
stock-5m2026-10-01 12:25:002026-10-01 12:35:22SK이노베이션5m2026-10-01 12:25:00raw142,500원142,800원142,500원142,600원5,549
stock-5m2026-10-01 12:25:002026-10-01 12:35:22현대모비스5m2026-10-01 12:25:00raw377,000원377,500원376,000원376,500원2,525
stock-5m2026-10-01 12:25:002026-10-01 12:35:22LG에너지솔루션5m2026-10-01 12:25:00raw360,000원361,000원360,000원361,000원1,629
stock-5m2026-10-01 12:25:002026-10-01 12:35:22삼성바이오로직스5m2026-10-01 12:25:00raw1,438,000원1,438,000원1,437,000원1,438,000원136
stock-5m2026-10-01 12:25:002026-10-01 12:35:22신한지주5m2026-10-01 12:25:00raw105,400원105,500원105,300원105,300원7,872
stock-5m2026-10-01 12:25:002026-10-01 12:35:22KB금융5m2026-10-01 12:25:00raw167,500원167,600원167,100원167,100원4,507
stock-5m2026-10-01 12:25:002026-10-01 12:35:22기아5m2026-10-01 12:25:00raw113,100원113,200원113,000원113,100원2,399
stock-5m2026-10-01 12:25:002026-10-01 12:35:22POSCO홀딩스5m2026-10-01 12:25:00raw306,000원306,000원305,500원306,000원1,267
stock-5m2026-10-01 12:25:002026-10-01 12:35:22셀트리온5m2026-10-01 12:25:00raw183,100원183,100원182,700원183,100원1,930
stock-5m2026-10-01 12:25:002026-10-01 12:35:22LG화학5m2026-10-01 12:25:00raw255,500원256,000원255,000원255,500원534
stock-5m2026-10-01 12:25:002026-10-01 12:35:22삼성SDI5m2026-10-01 12:25:00raw516,000원518,000원515,000원518,000원5,002
stock-5m2026-10-01 12:25:002026-10-01 12:35:22카카오5m2026-10-01 12:25:00raw33,500원33,550원33,450원33,550원6,496
stock-5m2026-10-01 12:25:002026-10-01 12:35:22NAVER5m2026-10-01 12:25:00raw191,800원191,900원191,600원191,700원5,773
stock-5m2026-10-01 12:25:002026-10-01 12:35:22LG전자5m2026-10-01 12:25:00raw210,000원210,500원210,000원210,250원2,323
stock-5m2026-10-01 12:25:002026-10-01 12:35:22현대자동차5m2026-10-01 12:25:00raw347,500원347,500원347,000원347,250원1,428
stock-5m2026-10-01 12:25:002026-10-01 12:35:22SK하이닉스5m2026-10-01 12:25:00raw1,804,000원1,806,000원1,803,000원1,804,000원14,736
stock-5m2026-10-01 12:30:002026-10-01 12:40:17삼성전자5m2026-10-01 12:30:00raw271,500원271,500원271,000원271,000원78,997
stock-5m2026-10-01 12:30:002026-10-01 12:40:17SK하이닉스5m2026-10-01 12:30:00raw1,804,000원1,804,000원1,797,000원1,799,000원16,466
stock-5m2026-10-01 12:30:002026-10-01 12:40:17현대자동차5m2026-10-01 12:30:00raw347,250원347,500원346,500원347,000원704
stock-5m2026-10-01 12:30:002026-10-01 12:40:17LG전자5m2026-10-01 12:30:00raw210,250원210,500원210,000원210,000원2,520
stock-5m2026-10-01 12:30:002026-10-01 12:40:17NAVER5m2026-10-01 12:30:00raw191,700원191,800원191,600원191,650원3,068
stock-5m2026-10-01 12:30:002026-10-01 12:40:18카카오5m2026-10-01 12:30:00raw33,550원33,550원33,500원33,500원2,899
stock-5m2026-10-01 12:30:002026-10-01 12:40:18삼성SDI5m2026-10-01 12:30:00raw518,000원518,000원516,000원516,000원1,705
stock-5m2026-10-01 12:30:002026-10-01 12:40:18LG화학5m2026-10-01 12:30:00raw255,500원256,000원255,000원256,000원544
stock-5m2026-10-01 12:30:002026-10-01 12:40:18셀트리온5m2026-10-01 12:30:00raw183,100원183,100원182,900원183,100원1,077
stock-5m2026-10-01 12:30:002026-10-01 12:40:18POSCO홀딩스5m2026-10-01 12:30:00raw306,000원306,000원305,500원306,000원363
stock-5m2026-10-01 12:30:002026-10-01 12:40:18KB금융5m2026-10-01 12:30:00raw167,200원167,200원166,600원166,700원7,738
stock-5m2026-10-01 12:30:002026-10-01 12:40:18신한지주5m2026-10-01 12:30:00raw105,300원105,400원105,000원105,000원11,495
stock-5m2026-10-01 12:30:002026-10-01 12:40:18삼성바이오로직스5m2026-10-01 12:30:00raw1,438,000원1,439,000원1,437,000원1,439,000원256
stock-5m2026-10-01 12:30:002026-10-01 12:40:18LG에너지솔루션5m2026-10-01 12:30:00raw360,500원361,000원360,500원361,000원414
stock-5m2026-10-01 12:30:002026-10-01 12:40:18현대모비스5m2026-10-01 12:30:00raw376,000원376,500원375,500원376,500원1,947
stock-5m2026-10-01 12:30:002026-10-01 12:40:18SK이노베이션5m2026-10-01 12:30:00raw142,600원142,800원142,400원142,800원6,757
stock-5m2026-10-01 12:30:002026-10-01 12:40:18삼성물산5m2026-10-01 12:30:00raw341,500원341,500원341,000원341,000원1,104
stock-5m2026-10-01 12:30:002026-10-01 12:40:18SK5m2026-10-01 12:30:00raw583,000원584,000원583,000원583,000원226
stock-5m2026-10-01 12:30:002026-10-01 12:40:18LG5m2026-10-01 12:30:00raw108,700원108,800원108,700원108,700원247
stock-5m2026-10-01 12:30:002026-10-01 12:40:18한국전력공사5m2026-10-01 12:30:00raw30,100원30,100원30,050원30,100원2,323
stock-5m2026-10-01 12:30:002026-10-01 12:40:18케이티5m2026-10-01 12:30:00raw52,000원52,000원51,700원51,700원1,397
stock-5m2026-10-01 12:30:002026-10-01 12:40:18SK텔레콤5m2026-10-01 12:30:00raw85,800원86,000원85,500원85,900원4,873
stock-5m2026-10-01 12:30:002026-10-01 12:45:22기아5m2026-10-01 12:30:00raw113,100원113,100원112,900원113,000원2,799
stock-5m2026-10-01 12:35:002026-10-01 12:45:22KB금융5m2026-10-01 12:35:00raw166,700원166,700원166,500원166,700원8,239
stock-5m2026-10-01 12:35:002026-10-01 12:45:22삼성전자5m2026-10-01 12:35:00raw271,250원272,000원270,500원271,500원124,407
stock-5m2026-10-01 12:35:002026-10-01 12:45:22SK하이닉스5m2026-10-01 12:35:00raw1,799,000원1,804,000원1,798,500원1,803,000원14,414
stock-5m2026-10-01 12:35:002026-10-01 12:45:22현대자동차5m2026-10-01 12:35:00raw346,500원347,000원346,250원347,000원2,442
stock-5m2026-10-01 12:35:002026-10-01 12:45:22LG전자5m2026-10-01 12:35:00raw210,000원210,500원210,000원210,000원2,981
stock-5m2026-10-01 12:35:002026-10-01 12:45:22NAVER5m2026-10-01 12:35:00raw191,600원191,700원191,500원191,700원11,006
stock-5m2026-10-01 12:35:002026-10-01 12:45:22카카오5m2026-10-01 12:35:00raw33,500원33,550원33,450원33,450원3,140
stock-5m2026-10-01 12:35:002026-10-01 12:45:22삼성SDI5m2026-10-01 12:35:00raw517,000원517,000원516,000원517,000원491
stock-5m2026-10-01 12:35:002026-10-01 12:45:22LG화학5m2026-10-01 12:35:00raw255,500원256,000원255,500원256,000원405
stock-5m2026-10-01 12:35:002026-10-01 12:45:22셀트리온5m2026-10-01 12:35:00raw183,000원183,150원182,900원183,000원1,443
72,157건 중 69,451–69,500← 이전1390 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬