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 13:05:002026-10-01 13:15:21삼성전자5m2026-10-01 13:05:00raw274,500원274,500원273,500원273,750원162,613
stock-5m2026-10-01 13:10:002026-10-01 13:20:18SK5m2026-10-01 13:10:00raw582,000원583,000원581,000원582,000원299
stock-5m2026-10-01 13:10:002026-10-01 13:20:18SK하이닉스5m2026-10-01 13:10:00raw1,811,000원1,815,000원1,811,000원1,815,000원15,633
stock-5m2026-10-01 13:10:002026-10-01 13:20:18삼성전자5m2026-10-01 13:10:00raw274,000원274,500원273,500원274,000원131,067
stock-5m2026-10-01 13:10:002026-10-01 13:20:18현대자동차5m2026-10-01 13:10:00raw347,500원348,000원347,500원347,750원693
stock-5m2026-10-01 13:10:002026-10-01 13:20:18LG전자5m2026-10-01 13:10:00raw210,500원211,000원210,500원210,500원3,341
stock-5m2026-10-01 13:10:002026-10-01 13:20:18NAVER5m2026-10-01 13:10:00raw191,700원192,100원191,700원191,900원9,063
stock-5m2026-10-01 13:10:002026-10-01 13:20:18카카오5m2026-10-01 13:10:00raw33,500원33,550원33,450원33,500원3,848
stock-5m2026-10-01 13:10:002026-10-01 13:20:18삼성SDI5m2026-10-01 13:10:00raw517,000원517,000원516,000원517,000원747
stock-5m2026-10-01 13:10:002026-10-01 13:20:18LG화학5m2026-10-01 13:10:00raw255,250원255,500원255,000원255,500원667
stock-5m2026-10-01 13:10:002026-10-01 13:20:18셀트리온5m2026-10-01 13:10:00raw182,900원183,200원182,700원183,200원5,766
stock-5m2026-10-01 13:10:002026-10-01 13:20:18POSCO홀딩스5m2026-10-01 13:10:00raw306,000원306,500원306,000원306,000원375
stock-5m2026-10-01 13:10:002026-10-01 13:20:18기아5m2026-10-01 13:10:00raw113,000원113,100원112,900원113,000원2,844
stock-5m2026-10-01 13:10:002026-10-01 13:20:18KB금융5m2026-10-01 13:10:00raw166,900원167,000원166,700원166,700원7,009
stock-5m2026-10-01 13:10:002026-10-01 13:20:18신한지주5m2026-10-01 13:10:00raw104,900원105,000원104,700원104,800원12,596
stock-5m2026-10-01 13:10:002026-10-01 13:20:18삼성바이오로직스5m2026-10-01 13:10:00raw1,430,000원1,430,000원1,429,000원1,429,000원193
stock-5m2026-10-01 13:10:002026-10-01 13:20:18LG에너지솔루션5m2026-10-01 13:10:00raw359,500원360,000원359,000원359,000원922
stock-5m2026-10-01 13:10:002026-10-01 13:25:17SK이노베이션5m2026-10-01 13:10:00raw142,200원142,300원142,100원142,200원7,048
stock-5m2026-10-01 13:10:002026-10-01 13:20:18현대모비스5m2026-10-01 13:10:00raw377,500원379,000원377,500원378,500원2,983
stock-5m2026-10-01 13:10:002026-10-01 13:20:18삼성물산5m2026-10-01 13:10:00raw344,500원344,500원344,000원344,000원1,207
stock-5m2026-10-01 13:10:002026-10-01 13:20:18LG5m2026-10-01 13:10:00raw108,700원108,900원108,600원108,600원823
stock-5m2026-10-01 13:10:002026-10-01 13:20:18한국전력공사5m2026-10-01 13:10:00raw30,075원30,150원30,050원30,150원3,304
stock-5m2026-10-01 13:10:002026-10-01 13:20:18케이티5m2026-10-01 13:10:00raw51,900원51,900원51,800원51,800원68
stock-5m2026-10-01 13:10:002026-10-01 13:20:18SK텔레콤5m2026-10-01 13:10:00raw85,900원86,000원85,700원86,000원7,130
stock-5m2026-10-01 13:15:002026-10-01 13:25:17SK하이닉스5m2026-10-01 13:15:00raw1,814,000원1,814,000원1,808,000원1,810,000원23,886
stock-5m2026-10-01 13:15:002026-10-01 13:25:17삼성전자5m2026-10-01 13:15:00raw274,000원274,500원272,500원272,750원231,386
stock-5m2026-10-01 13:15:002026-10-01 13:25:17현대자동차5m2026-10-01 13:15:00raw347,750원348,000원347,000원347,000원2,728
stock-5m2026-10-01 13:15:002026-10-01 13:25:17LG전자5m2026-10-01 13:15:00raw211,000원211,000원210,000원210,000원2,367
stock-5m2026-10-01 13:15:002026-10-01 13:25:17NAVER5m2026-10-01 13:15:00raw191,900원192,000원191,700원191,800원3,407
stock-5m2026-10-01 13:15:002026-10-01 13:25:17카카오5m2026-10-01 13:15:00raw33,500원33,500원33,450원33,450원3,217
stock-5m2026-10-01 13:15:002026-10-01 13:25:17삼성SDI5m2026-10-01 13:15:00raw517,000원517,000원515,000원515,000원2,522
stock-5m2026-10-01 13:15:002026-10-01 13:25:17LG화학5m2026-10-01 13:15:00raw256,000원256,000원255,500원256,000원627
stock-5m2026-10-01 13:15:002026-10-01 13:25:17셀트리온5m2026-10-01 13:15:00raw183,200원183,200원182,700원182,900원3,516
stock-5m2026-10-01 13:15:002026-10-01 13:25:17POSCO홀딩스5m2026-10-01 13:15:00raw306,000원306,500원306,000원306,000원1,034
stock-5m2026-10-01 13:15:002026-10-01 13:25:17기아5m2026-10-01 13:15:00raw113,000원113,100원112,800원112,800원4,233
stock-5m2026-10-01 13:15:002026-10-01 13:25:17신한지주5m2026-10-01 13:15:00raw104,700원104,800원104,600원104,700원13,655
stock-5m2026-10-01 13:15:002026-10-01 13:25:17삼성바이오로직스5m2026-10-01 13:15:00raw1,429,000원1,430,000원1,427,000원1,429,000원445
stock-5m2026-10-01 13:15:002026-10-01 13:25:17LG에너지솔루션5m2026-10-01 13:15:00raw359,500원359,500원358,500원358,500원841
stock-5m2026-10-01 13:15:002026-10-01 13:25:17현대모비스5m2026-10-01 13:15:00raw378,500원379,000원378,000원378,500원1,191
stock-5m2026-10-01 13:15:002026-10-01 13:25:17SK이노베이션5m2026-10-01 13:15:00raw142,200원142,300원141,600원141,900원23,066
stock-5m2026-10-01 13:15:002026-10-01 13:25:17삼성물산5m2026-10-01 13:15:00raw344,000원344,000원342,500원342,500원1,747
stock-5m2026-10-01 13:15:002026-10-01 13:25:17SK5m2026-10-01 13:15:00raw582,000원582,000원579,000원580,000원446
stock-5m2026-10-01 13:15:002026-10-01 13:25:17LG5m2026-10-01 13:15:00raw108,600원108,600원108,400원108,500원1,719
stock-5m2026-10-01 13:15:002026-10-01 13:25:17한국전력공사5m2026-10-01 13:15:00raw30,100원30,150원30,050원30,050원2,519
stock-5m2026-10-01 13:15:002026-10-01 13:25:18케이티5m2026-10-01 13:15:00raw51,800원51,900원51,600원51,700원4,514
stock-5m2026-10-01 13:15:002026-10-01 13:25:18SK텔레콤5m2026-10-01 13:15:00raw85,900원86,000원85,800원85,900원3,082
stock-5m2026-10-01 13:15:002026-10-01 13:30:18KB금융5m2026-10-01 13:15:00raw166,700원166,800원166,500원166,800원12,503
stock-5m2026-10-01 13:20:002026-10-01 13:30:18삼성전자5m2026-10-01 13:20:00raw273,000원273,500원272,500원273,000원94,175
stock-5m2026-10-01 13:20:002026-10-01 13:30:18SK하이닉스5m2026-10-01 13:20:00raw1,810,000원1,813,000원1,807,000원1,810,000원21,168
stock-5m2026-10-01 13:20:002026-10-01 13:30:18현대자동차5m2026-10-01 13:20:00raw347,250원347,500원347,000원347,250원790
72,157건 중 69,651–69,700← 이전1394 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬