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-5m2026-10-02 09:10:002026-10-02 09:20:18LG에너지솔루션5m2026-10-02 09:10:00raw361,000원367,000원361,000원367,000원10,774
stock-5m2026-10-02 09:10:002026-10-02 09:20:18현대모비스5m2026-10-02 09:10:00raw382,000원384,000원381,500원382,500원4,436
stock-5m2026-10-02 09:10:002026-10-02 09:20:18SK이노베이션5m2026-10-02 09:10:00raw145,500원146,200원144,900원145,500원34,829
stock-5m2026-10-02 09:10:002026-10-02 09:20:18삼성물산5m2026-10-02 09:10:00raw340,000원342,000원339,500원339,500원3,939
stock-5m2026-10-02 09:10:002026-10-02 09:20:18SK5m2026-10-02 09:10:00raw578,000원579,000원578,000원579,000원764
stock-5m2026-10-02 09:10:002026-10-02 09:20:18LG5m2026-10-02 09:10:00raw109,300원109,800원109,300원109,600원736
stock-5m2026-10-02 09:10:002026-10-02 09:20:18한국전력공사5m2026-10-02 09:10:00raw29,975원30,000원29,950원30,000원4,452
stock-5m2026-10-02 09:10:002026-10-02 09:20:18케이티5m2026-10-02 09:10:00raw51,800원51,800원51,700원51,800원490
stock-5m2026-10-02 09:10:002026-10-02 09:25:18삼성바이오로직스5m2026-10-02 09:10:00raw1,422,000원1,422,000원1,412,000원1,417,000원348
stock-5m2026-10-02 09:15:002026-10-02 09:25:18KB금융5m2026-10-02 09:15:00raw168,300원168,500원167,700원168,100원9,224
stock-5m2026-10-02 09:15:002026-10-02 09:25:17삼성전자5m2026-10-02 09:15:00raw273,750원274,500원273,500원273,750원163,813
stock-5m2026-10-02 09:15:002026-10-02 09:25:17SK하이닉스5m2026-10-02 09:15:00raw1,837,000원1,840,000원1,832,000원1,835,000원28,451
stock-5m2026-10-02 09:15:002026-10-02 09:25:17현대자동차5m2026-10-02 09:15:00raw346,250원346,500원345,500원345,500원4,169
stock-5m2026-10-02 09:15:002026-10-02 09:25:18LG전자5m2026-10-02 09:15:00raw210,000원211,000원210,000원210,000원2,226
stock-5m2026-10-02 09:15:002026-10-02 09:25:18NAVER5m2026-10-02 09:15:00raw192,200원192,300원192,100원192,100원7,308
stock-5m2026-10-02 09:15:002026-10-02 09:25:18카카오5m2026-10-02 09:15:00raw33,450원33,500원33,350원33,375원19,705
stock-5m2026-10-02 09:15:002026-10-02 09:25:18삼성SDI5m2026-10-02 09:15:00raw525,000원526,000원521,000원522,000원7,631
stock-5m2026-10-02 09:15:002026-10-02 09:25:18LG화학5m2026-10-02 09:15:00raw259,500원261,000원257,500원258,500원3,727
stock-5m2026-10-02 09:15:002026-10-02 09:25:18셀트리온5m2026-10-02 09:15:00raw182,600원183,200원182,600원182,900원6,034
stock-5m2026-10-02 09:15:002026-10-02 09:25:18POSCO홀딩스5m2026-10-02 09:15:00raw308,500원309,000원307,500원307,500원3,994
stock-5m2026-10-02 09:15:002026-10-02 09:25:18기아5m2026-10-02 09:15:00raw112,100원112,500원112,000원112,300원11,706
stock-5m2026-10-02 09:15:002026-10-02 09:25:18신한지주5m2026-10-02 09:15:00raw104,600원104,800원104,500원104,700원6,791
stock-5m2026-10-02 09:15:002026-10-02 09:25:18삼성바이오로직스5m2026-10-02 09:15:00raw1,415,000원1,418,000원1,413,000원1,415,000원155
stock-5m2026-10-02 09:15:002026-10-02 09:25:18LG에너지솔루션5m2026-10-02 09:15:00raw367,000원367,000원364,750원365,000원4,942
stock-5m2026-10-02 09:15:002026-10-02 09:25:18현대모비스5m2026-10-02 09:15:00raw382,500원383,500원381,500원382,000원3,247
stock-5m2026-10-02 09:15:002026-10-02 09:25:18SK이노베이션5m2026-10-02 09:15:00raw145,500원146,900원145,000원146,500원33,014
stock-5m2026-10-02 09:15:002026-10-02 09:25:18삼성물산5m2026-10-02 09:15:00raw339,500원343,000원339,500원342,000원4,780
stock-5m2026-10-02 09:15:002026-10-02 09:25:18SK5m2026-10-02 09:15:00raw579,000원580,000원578,000원578,000원377
stock-5m2026-10-02 09:15:002026-10-02 09:25:18LG5m2026-10-02 09:15:00raw109,600원109,600원109,200원109,300원679
stock-5m2026-10-02 09:15:002026-10-02 09:25:18한국전력공사5m2026-10-02 09:15:00raw29,975원30,000원29,950원29,975원7,217
stock-5m2026-10-02 09:15:002026-10-02 09:25:18케이티5m2026-10-02 09:15:00raw51,700원51,800원51,700원51,700원422
stock-5m2026-10-02 09:15:002026-10-02 09:25:18SK텔레콤5m2026-10-02 09:15:00raw88,600원88,900원88,500원88,900원16,572
stock-5m2026-10-02 09:20:002026-10-02 09:30:17SK하이닉스5m2026-10-02 09:20:00raw1,835,000원1,855,000원1,835,000원1,851,000원69,056
stock-5m2026-10-02 09:20:002026-10-02 09:30:17현대자동차5m2026-10-02 09:20:00raw345,500원346,000원345,000원346,000원8,837
stock-5m2026-10-02 09:20:002026-10-02 09:30:17LG전자5m2026-10-02 09:20:00raw210,500원212,000원210,000원212,000원4,922
stock-5m2026-10-02 09:20:002026-10-02 09:40:22NAVER5m2026-10-02 09:20:00raw192,200원192,500원192,000원192,300원7,167
stock-5m2026-10-02 09:20:002026-10-02 09:35:25신한지주5m2026-10-02 09:20:00raw104,500원104,600원103,900원104,300원9,825
stock-5m2026-10-02 09:20:002026-10-02 09:30:17카카오5m2026-10-02 09:20:00raw33,400원33,400원33,300원33,300원30,708
stock-5m2026-10-02 09:20:002026-10-02 09:30:17삼성SDI5m2026-10-02 09:20:00raw522,000원523,000원519,000원519,000원5,164
stock-5m2026-10-02 09:20:002026-10-02 09:30:17LG화학5m2026-10-02 09:20:00raw258,500원258,500원256,000원256,500원2,449
stock-5m2026-10-02 09:20:002026-10-02 09:30:17셀트리온5m2026-10-02 09:20:00raw182,900원182,900원181,600원182,000원10,575
stock-5m2026-10-02 09:20:002026-10-02 09:30:17POSCO홀딩스5m2026-10-02 09:20:00raw308,000원308,000원306,000원306,000원1,821
stock-5m2026-10-02 09:20:002026-10-02 09:30:17기아5m2026-10-02 09:20:00raw112,300원112,300원111,800원112,100원14,372
stock-5m2026-10-02 09:20:002026-10-02 09:35:25SK텔레콤5m2026-10-02 09:20:00raw88,900원89,300원88,600원89,000원22,349
stock-5m2026-10-02 09:20:002026-10-02 09:30:17KB금융5m2026-10-02 09:20:00raw168,100원168,200원167,400원167,800원11,741
stock-5m2026-10-02 09:20:002026-10-02 09:30:17삼성바이오로직스5m2026-10-02 09:20:00raw1,415,000원1,416,000원1,397,000원1,399,000원516
stock-5m2026-10-02 09:20:002026-10-02 09:30:17LG에너지솔루션5m2026-10-02 09:20:00raw365,000원365,000원361,500원362,000원4,667
stock-5m2026-10-02 09:20:002026-10-02 09:30:17현대모비스5m2026-10-02 09:20:00raw382,000원382,500원381,000원382,500원1,067
stock-5m2026-10-02 09:20:002026-10-02 09:30:17SK이노베이션5m2026-10-02 09:20:00raw146,500원146,700원144,400원144,500원21,485
stock-5m2026-10-02 09:20:002026-10-02 09:30:17SK5m2026-10-02 09:20:00raw578,000원581,000원578,000원580,000원1,143
72,157건 중 70,401–70,450← 이전1409 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬