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 14:00:002026-10-01 14:10:17한국전력공사5m2026-10-01 14:00:00raw30,000원30,100원30,000원30,050원18,796
stock-5m2026-10-01 14:00:002026-10-01 14:10:17케이티5m2026-10-01 14:00:00raw51,700원51,800원51,600원51,700원2,657
stock-5m2026-10-01 14:00:002026-10-01 14:10:17SK텔레콤5m2026-10-01 14:00:00raw86,100원86,100원85,900원86,000원4,620
stock-5m2026-10-01 14:00:002026-10-01 14:15:17SK이노베이션5m2026-10-01 14:00:00raw139,300원139,500원139,000원139,300원16,632
stock-5m2026-10-01 14:05:002026-10-01 14:15:17삼성전자5m2026-10-01 14:05:00raw274,250원275,500원274,000원274,750원398,574
stock-5m2026-10-01 14:05:002026-10-01 14:15:17SK하이닉스5m2026-10-01 14:05:00raw1,819,500원1,829,000원1,818,000원1,827,000원61,960
stock-5m2026-10-01 14:05:002026-10-01 14:15:17현대자동차5m2026-10-01 14:05:00raw347,250원348,500원347,250원348,000원7,592
stock-5m2026-10-01 14:05:002026-10-01 14:15:17LG전자5m2026-10-01 14:05:00raw211,000원212,000원210,500원211,000원8,431
stock-5m2026-10-01 14:05:002026-10-01 14:15:17NAVER5m2026-10-01 14:05:00raw191,500원191,700원191,400원191,500원9,839
stock-5m2026-10-01 14:05:002026-10-01 14:20:19삼성바이오로직스5m2026-10-01 14:05:00raw1,431,000원1,435,000원1,430,000원1,432,000원571
stock-5m2026-10-01 14:05:002026-10-01 14:15:17카카오5m2026-10-01 14:05:00raw33,550원33,600원33,500원33,550원10,532
stock-5m2026-10-01 14:05:002026-10-01 14:15:17삼성SDI5m2026-10-01 14:05:00raw516,000원518,000원516,000원517,000원2,698
stock-5m2026-10-01 14:05:002026-10-01 14:15:17LG화학5m2026-10-01 14:05:00raw255,500원257,000원255,000원255,750원3,206
stock-5m2026-10-01 14:05:002026-10-01 14:15:17셀트리온5m2026-10-01 14:05:00raw183,500원183,900원183,400원183,900원6,128
stock-5m2026-10-01 14:05:002026-10-01 14:15:17POSCO홀딩스5m2026-10-01 14:05:00raw306,000원306,500원305,500원306,500원1,483
stock-5m2026-10-01 14:05:002026-10-01 14:15:17기아5m2026-10-01 14:05:00raw113,100원113,600원113,100원113,300원14,314
stock-5m2026-10-01 14:05:002026-10-01 14:15:17KB금융5m2026-10-01 14:05:00raw167,100원167,800원167,100원167,300원9,522
stock-5m2026-10-01 14:05:002026-10-01 14:15:17신한지주5m2026-10-01 14:05:00raw104,600원105,200원104,600원104,900원27,873
stock-5m2026-10-01 14:05:002026-10-01 14:15:17LG에너지솔루션5m2026-10-01 14:05:00raw360,000원360,500원359,500원359,500원1,964
stock-5m2026-10-01 14:05:002026-10-01 14:15:17현대모비스5m2026-10-01 14:05:00raw381,000원382,000원380,500원381,500원2,857
stock-5m2026-10-01 14:05:002026-10-01 14:15:17SK이노베이션5m2026-10-01 14:05:00raw139,200원139,800원139,100원139,200원20,846
stock-5m2026-10-01 14:05:002026-10-01 14:15:17삼성물산5m2026-10-01 14:05:00raw343,500원345,500원343,500원345,000원4,941
stock-5m2026-10-01 14:05:002026-10-01 14:15:17SK5m2026-10-01 14:05:00raw583,000원586,000원582,000원585,000원1,392
stock-5m2026-10-01 14:05:002026-10-01 14:15:17LG5m2026-10-01 14:05:00raw108,700원109,300원108,700원109,000원3,704
stock-5m2026-10-01 14:05:002026-10-01 14:15:17한국전력공사5m2026-10-01 14:05:00raw30,050원30,150원30,050원30,050원19,398
stock-5m2026-10-01 14:05:002026-10-01 14:15:18케이티5m2026-10-01 14:05:00raw51,700원51,900원51,650원51,900원3,876
stock-5m2026-10-01 14:05:002026-10-01 14:15:18SK텔레콤5m2026-10-01 14:05:00raw86,000원86,100원85,700원86,100원13,197
stock-5m2026-10-01 14:10:002026-10-01 14:20:19삼성전자5m2026-10-01 14:10:00raw274,750원275,000원274,000원274,500원185,875
stock-5m2026-10-01 14:10:002026-10-01 14:20:19SK하이닉스5m2026-10-01 14:10:00raw1,827,000원1,828,000원1,822,000원1,827,000원23,640
stock-5m2026-10-01 14:10:002026-10-01 14:20:19현대자동차5m2026-10-01 14:10:00raw348,500원348,500원347,000원347,500원6,501
stock-5m2026-10-01 14:10:002026-10-01 14:20:19LG전자5m2026-10-01 14:10:00raw211,000원211,500원210,500원210,500원4,912
stock-5m2026-10-01 14:10:002026-10-01 14:20:19NAVER5m2026-10-01 14:10:00raw191,600원191,600원191,200원191,300원27,581
stock-5m2026-10-01 14:10:002026-10-01 14:20:19카카오5m2026-10-01 14:10:00raw33,550원33,550원33,500원33,550원6,074
stock-5m2026-10-01 14:10:002026-10-01 14:20:19LG화학5m2026-10-01 14:10:00raw256,000원256,000원255,750원256,000원387
stock-5m2026-10-01 14:10:002026-10-01 14:20:19셀트리온5m2026-10-01 14:10:00raw183,800원183,900원183,600원183,900원4,212
stock-5m2026-10-01 14:10:002026-10-01 14:20:19POSCO홀딩스5m2026-10-01 14:10:00raw306,500원306,500원305,500원306,000원1,397
stock-5m2026-10-01 14:10:002026-10-01 14:20:19기아5m2026-10-01 14:10:00raw113,300원113,400원113,100원113,200원8,507
stock-5m2026-10-01 14:10:002026-10-01 14:20:19KB금융5m2026-10-01 14:10:00raw167,400원167,400원167,000원167,000원8,227
stock-5m2026-10-01 14:10:002026-10-01 14:20:19신한지주5m2026-10-01 14:10:00raw104,800원104,900원104,600원104,700원9,029
stock-5m2026-10-01 14:10:002026-10-01 14:20:19삼성바이오로직스5m2026-10-01 14:10:00raw1,431,000원1,433,000원1,430,000원1,432,000원532
stock-5m2026-10-01 14:10:002026-10-01 14:20:19LG에너지솔루션5m2026-10-01 14:10:00raw360,000원360,000원359,500원360,000원386
stock-5m2026-10-01 14:10:002026-10-01 14:20:19현대모비스5m2026-10-01 14:10:00raw381,000원381,500원380,500원381,000원1,930
stock-5m2026-10-01 14:10:002026-10-01 14:20:19SK이노베이션5m2026-10-01 14:10:00raw139,200원139,800원139,200원139,400원18,629
stock-5m2026-10-01 14:10:002026-10-01 14:20:19삼성물산5m2026-10-01 14:10:00raw345,500원345,500원343,250원344,500원3,626
stock-5m2026-10-01 14:10:002026-10-01 14:20:19SK5m2026-10-01 14:10:00raw585,000원585,000원582,000원582,000원703
stock-5m2026-10-01 14:10:002026-10-01 14:20:20LG5m2026-10-01 14:10:00raw109,000원109,100원108,700원108,800원1,780
stock-5m2026-10-01 14:10:002026-10-01 14:20:20한국전력공사5m2026-10-01 14:10:00raw30,050원30,100원30,050원30,050원3,862
stock-5m2026-10-01 14:10:002026-10-01 14:20:20케이티5m2026-10-01 14:10:00raw51,900원51,900원51,700원51,800원222
stock-5m2026-10-01 14:10:002026-10-01 14:20:20SK텔레콤5m2026-10-01 14:10:00raw86,100원86,100원85,900원86,000원5,861
stock-5m2026-10-01 14:10:002026-10-01 14:25:17삼성SDI5m2026-10-01 14:10:00raw517,000원517,000원516,000원516,000원1,533
72,157건 중 69,901–69,950← 이전1399 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬