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 09:20:002026-10-02 09:30:17LG5m2026-10-02 09:20:00raw109,200원109,400원109,000원109,100원1,618
stock-5m2026-10-02 09:20:002026-10-02 09:30:17한국전력공사5m2026-10-02 09:20:00raw30,000원30,025원29,950원30,000원11,279
stock-5m2026-10-02 09:20:002026-10-02 09:30:17케이티5m2026-10-02 09:20:00raw51,700원51,800원51,600원51,600원5,123
stock-5m2026-10-02 09:20:002026-10-02 09:35:25삼성물산5m2026-10-02 09:20:00raw342,500원343,500원342,000원343,000원2,388
stock-5m2026-10-02 09:20:002026-10-02 09:30:17삼성전자5m2026-10-02 09:20:00raw273,750원277,000원273,500원276,500원350,790
stock-5m2026-10-02 09:25:002026-10-02 09:35:25현대자동차5m2026-10-02 09:25:00raw346,000원346,000원345,500원345,500원3,154
stock-5m2026-10-02 09:25:002026-10-02 09:35:25LG전자5m2026-10-02 09:25:00raw212,000원212,000원211,000원211,500원4,443
stock-5m2026-10-02 09:25:002026-10-02 09:35:25카카오5m2026-10-02 09:25:00raw33,350원33,400원33,300원33,350원12,640
stock-5m2026-10-02 09:25:002026-10-02 09:35:25삼성SDI5m2026-10-02 09:25:00raw519,000원522,000원518,000원521,000원2,670
stock-5m2026-10-02 09:25:002026-10-02 09:35:25LG화학5m2026-10-02 09:25:00raw256,000원258,500원256,000원258,000원2,439
stock-5m2026-10-02 09:25:002026-10-02 09:35:25셀트리온5m2026-10-02 09:25:00raw182,000원182,500원181,700원182,300원12,250
stock-5m2026-10-02 09:25:002026-10-02 09:35:25POSCO홀딩스5m2026-10-02 09:25:00raw306,000원308,000원305,500원307,500원2,941
stock-5m2026-10-02 09:25:002026-10-02 09:35:25KB금융5m2026-10-02 09:25:00raw167,800원168,200원167,400원167,500원14,152
stock-5m2026-10-02 09:25:002026-10-02 09:35:25신한지주5m2026-10-02 09:25:00raw104,300원104,900원104,300원104,600원14,064
stock-5m2026-10-02 09:25:002026-10-02 09:35:25삼성바이오로직스5m2026-10-02 09:25:00raw1,398,000원1,407,000원1,397,000원1,405,000원679
stock-5m2026-10-02 09:25:002026-10-02 09:35:25LG에너지솔루션5m2026-10-02 09:25:00raw362,000원363,500원360,500원363,000원4,669
stock-5m2026-10-02 09:25:002026-10-02 09:35:25현대모비스5m2026-10-02 09:25:00raw382,500원383,500원380,500원381,000원2,564
stock-5m2026-10-02 09:25:002026-10-02 09:35:25SK이노베이션5m2026-10-02 09:25:00raw144,500원146,000원144,300원145,900원17,343
stock-5m2026-10-02 09:25:002026-10-02 09:35:25삼성물산5m2026-10-02 09:25:00raw343,000원344,000원341,000원341,000원3,261
stock-5m2026-10-02 09:25:002026-10-02 09:35:25SK5m2026-10-02 09:25:00raw580,000원582,000원574,000원575,000원2,131
stock-5m2026-10-02 09:25:002026-10-02 09:35:25LG5m2026-10-02 09:25:00raw109,100원109,500원108,900원109,300원1,131
stock-5m2026-10-02 09:25:002026-10-02 09:35:25한국전력공사5m2026-10-02 09:25:00raw29,975원30,000원29,950원29,975원1,338
stock-5m2026-10-02 09:25:002026-10-02 09:35:25케이티5m2026-10-02 09:25:00raw51,700원51,800원51,600원51,800원3,075
stock-5m2026-10-02 09:25:002026-10-02 09:35:25SK텔레콤5m2026-10-02 09:25:00raw89,000원89,100원88,700원88,800원13,733
stock-5m2026-10-02 09:25:002026-10-02 09:40:22NAVER5m2026-10-02 09:25:00raw192,300원192,300원192,200원192,300원2,132
stock-5m2026-10-02 09:25:002026-10-02 09:40:22기아5m2026-10-02 09:25:00raw112,100원112,400원111,900원112,000원10,211
stock-5m2026-10-02 09:25:002026-10-02 09:35:25SK하이닉스5m2026-10-02 09:25:00raw1,852,000원1,852,000원1,839,000원1,840,000원41,016
stock-5m2026-10-02 09:25:002026-10-02 09:35:25삼성전자5m2026-10-02 09:25:00raw276,500원277,000원274,500원275,000원270,106
stock-5m2026-10-02 09:30:002026-10-02 09:40:22SK텔레콤5m2026-10-02 09:30:00raw88,800원88,900원88,200원88,200원12,147
stock-5m2026-10-02 09:30:002026-10-02 09:45:31KB금융5m2026-10-02 09:30:00raw167,500원167,700원167,300원167,600원7,125
stock-5m2026-10-02 09:30:002026-10-02 09:40:22SK하이닉스5m2026-10-02 09:30:00raw1,840,000원1,846,000원1,837,000원1,843,000원34,656
stock-5m2026-10-02 09:30:002026-10-02 09:40:22삼성전자5m2026-10-02 09:30:00raw275,000원276,000원274,500원275,250원175,966
stock-5m2026-10-02 09:30:002026-10-02 09:40:22LG5m2026-10-02 09:30:00raw109,300원109,900원109,100원109,700원1,401
stock-5m2026-10-02 09:30:002026-10-02 09:40:22SK5m2026-10-02 09:30:00raw574,000원577,000원573,000원574,000원2,015
stock-5m2026-10-02 09:30:002026-10-02 09:40:22삼성물산5m2026-10-02 09:30:00raw341,500원342,000원340,500원342,000원3,770
stock-5m2026-10-02 09:30:002026-10-02 09:40:22SK이노베이션5m2026-10-02 09:30:00raw145,900원146,400원145,700원146,400원19,618
stock-5m2026-10-02 09:30:002026-10-02 09:40:22현대모비스5m2026-10-02 09:30:00raw381,000원382,250원380,000원381,000원2,894
stock-5m2026-10-02 09:30:002026-10-02 09:40:22LG에너지솔루션5m2026-10-02 09:30:00raw362,500원364,500원362,500원364,000원3,712
stock-5m2026-10-02 09:30:002026-10-02 09:40:22삼성바이오로직스5m2026-10-02 09:30:00raw1,405,000원1,407,000원1,398,000원1,399,000원422
stock-5m2026-10-02 09:30:002026-10-02 09:40:22신한지주5m2026-10-02 09:30:00raw104,600원104,600원104,400원104,600원3,212
stock-5m2026-10-02 09:30:002026-10-02 09:40:22기아5m2026-10-02 09:30:00raw112,000원112,300원112,000원112,100원11,089
stock-5m2026-10-02 09:30:002026-10-02 09:40:22POSCO홀딩스5m2026-10-02 09:30:00raw307,500원308,000원307,000원307,000원1,472
stock-5m2026-10-02 09:30:002026-10-02 09:40:22셀트리온5m2026-10-02 09:30:00raw182,300원182,400원181,800원181,800원5,536
stock-5m2026-10-02 09:30:002026-10-02 09:40:22LG화학5m2026-10-02 09:30:00raw258,500원258,500원258,000원258,000원326
stock-5m2026-10-02 09:30:002026-10-02 09:40:22삼성SDI5m2026-10-02 09:30:00raw521,000원523,000원520,000원522,000원2,774
stock-5m2026-10-02 09:30:002026-10-02 09:40:22카카오5m2026-10-02 09:30:00raw33,350원33,400원33,250원33,300원27,852
stock-5m2026-10-02 09:30:002026-10-02 09:40:22NAVER5m2026-10-02 09:30:00raw192,200원192,400원192,000원192,100원8,723
stock-5m2026-10-02 09:30:002026-10-02 09:40:22LG전자5m2026-10-02 09:30:00raw211,250원212,000원211,000원211,000원6,060
stock-5m2026-10-02 09:30:002026-10-02 09:40:22현대자동차5m2026-10-02 09:30:00raw345,750원346,000원345,500원345,500원3,230
stock-5m2026-10-02 09:30:002026-10-02 09:40:22한국전력공사5m2026-10-02 09:30:00raw29,975원30,000원29,950원29,950원1,584
72,157건 중 70,451–70,500← 이전1410 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬