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 09:30:002026-10-02 09:40:22케이티5m2026-10-02 09:30:00raw51,700원51,800원51,700원51,700원632
stock-5m2026-10-02 09:35:002026-10-02 09:45:31케이티5m2026-10-02 09:35:00raw51,700원51,700원51,600원51,700원4,781
stock-5m2026-10-02 09:35:002026-10-02 09:45:31삼성전자5m2026-10-02 09:35:00raw275,250원276,000원275,000원275,750원150,671
stock-5m2026-10-02 09:35:002026-10-02 09:45:31SK하이닉스5m2026-10-02 09:35:00raw1,842,500원1,845,000원1,839,000원1,842,000원24,750
stock-5m2026-10-02 09:35:002026-10-02 09:45:31현대자동차5m2026-10-02 09:35:00raw345,500원347,000원345,500원347,000원17,802
stock-5m2026-10-02 09:35:002026-10-02 09:45:31LG전자5m2026-10-02 09:35:00raw211,000원212,000원210,500원212,000원3,151
stock-5m2026-10-02 09:35:002026-10-02 09:45:31NAVER5m2026-10-02 09:35:00raw192,000원192,400원192,000원192,200원7,617
stock-5m2026-10-02 09:35:002026-10-02 09:45:31카카오5m2026-10-02 09:35:00raw33,300원33,300원33,250원33,300원15,545
stock-5m2026-10-02 09:35:002026-10-02 09:45:31삼성SDI5m2026-10-02 09:35:00raw522,000원526,000원521,000원526,000원10,338
stock-5m2026-10-02 09:35:002026-10-02 09:45:31LG화학5m2026-10-02 09:35:00raw258,000원259,000원257,500원259,000원2,268
stock-5m2026-10-02 09:35:002026-10-02 09:45:31셀트리온5m2026-10-02 09:35:00raw181,800원182,400원181,500원182,000원6,093
stock-5m2026-10-02 09:35:002026-10-02 09:45:31POSCO홀딩스5m2026-10-02 09:35:00raw307,000원308,000원307,000원308,000원2,578
stock-5m2026-10-02 09:35:002026-10-02 09:45:31기아5m2026-10-02 09:35:00raw112,100원112,600원112,000원112,400원14,615
stock-5m2026-10-02 09:35:002026-10-02 09:45:31KB금융5m2026-10-02 09:35:00raw167,600원167,900원167,300원167,500원8,712
stock-5m2026-10-02 09:35:002026-10-02 09:45:31신한지주5m2026-10-02 09:35:00raw104,600원104,600원104,300원104,400원14,581
stock-5m2026-10-02 09:35:002026-10-02 09:45:31삼성바이오로직스5m2026-10-02 09:35:00raw1,399,000원1,400,000원1,396,000원1,396,000원326
stock-5m2026-10-02 09:35:002026-10-02 09:45:31LG에너지솔루션5m2026-10-02 09:35:00raw364,000원365,000원363,500원365,000원2,696
stock-5m2026-10-02 09:35:002026-10-02 09:45:31현대모비스5m2026-10-02 09:35:00raw381,000원384,000원380,500원383,000원4,129
stock-5m2026-10-02 09:35:002026-10-02 09:45:31SK이노베이션5m2026-10-02 09:35:00raw146,300원147,000원146,200원146,800원42,637
stock-5m2026-10-02 09:35:002026-10-02 09:45:31삼성물산5m2026-10-02 09:35:00raw341,500원342,000원341,000원341,500원1,563
stock-5m2026-10-02 09:35:002026-10-02 09:45:31SK5m2026-10-02 09:35:00raw574,000원575,000원571,000원572,000원1,419
stock-5m2026-10-02 09:35:002026-10-02 09:45:31LG5m2026-10-02 09:35:00raw109,800원109,900원109,500원109,900원773
stock-5m2026-10-02 09:35:002026-10-02 09:45:31한국전력공사5m2026-10-02 09:35:00raw29,950원30,000원29,950원30,000원1,649
stock-5m2026-10-02 09:35:002026-10-02 09:45:31SK텔레콤5m2026-10-02 09:35:00raw88,250원88,700원88,000원88,300원10,578
stock-5m2026-10-02 09:40:002026-10-02 09:50:17KB금융5m2026-10-02 09:40:00raw167,700원167,800원166,800원166,900원11,592
stock-5m2026-10-02 09:40:002026-10-02 09:50:17삼성전자5m2026-10-02 09:40:00raw275,500원275,750원273,500원274,750원185,292
stock-5m2026-10-02 09:40:002026-10-02 09:50:17SK하이닉스5m2026-10-02 09:40:00raw1,841,000원1,842,000원1,834,000원1,836,000원29,366
stock-5m2026-10-02 09:40:002026-10-02 09:50:17현대자동차5m2026-10-02 09:40:00raw347,000원347,000원346,000원346,500원2,201
stock-5m2026-10-02 09:40:002026-10-02 09:50:17LG전자5m2026-10-02 09:40:00raw212,000원212,000원210,500원211,000원3,176
stock-5m2026-10-02 09:40:002026-10-02 09:50:17카카오5m2026-10-02 09:40:00raw33,300원33,300원33,250원33,250원9,243
stock-5m2026-10-02 09:40:002026-10-02 09:50:17삼성SDI5m2026-10-02 09:40:00raw525,000원526,000원525,000원525,000원2,051
stock-5m2026-10-02 09:40:002026-10-02 09:50:17LG화학5m2026-10-02 09:40:00raw259,000원260,000원258,500원259,500원1,733
stock-5m2026-10-02 09:40:002026-10-02 09:50:17셀트리온5m2026-10-02 09:40:00raw182,000원182,500원181,500원181,500원6,839
stock-5m2026-10-02 09:40:002026-10-02 09:50:17POSCO홀딩스5m2026-10-02 09:40:00raw307,500원309,000원307,500원308,250원3,725
stock-5m2026-10-02 09:40:002026-10-02 09:50:17기아5m2026-10-02 09:40:00raw112,500원112,500원112,200원112,200원7,273
stock-5m2026-10-02 09:40:002026-10-02 09:50:17신한지주5m2026-10-02 09:40:00raw104,400원104,400원103,900원104,000원6,418
stock-5m2026-10-02 09:40:002026-10-02 09:50:17삼성바이오로직스5m2026-10-02 09:40:00raw1,397,000원1,397,000원1,396,000원1,397,000원147
stock-5m2026-10-02 09:40:002026-10-02 09:50:17현대모비스5m2026-10-02 09:40:00raw383,000원383,500원382,000원383,500원1,471
stock-5m2026-10-02 09:40:002026-10-02 09:50:17SK이노베이션5m2026-10-02 09:40:00raw146,700원147,400원146,200원146,600원28,268
stock-5m2026-10-02 09:40:002026-10-02 09:50:17삼성물산5m2026-10-02 09:40:00raw341,500원342,000원340,500원341,000원2,385
stock-5m2026-10-02 09:40:002026-10-02 09:50:17SK5m2026-10-02 09:40:00raw572,000원574,000원571,000원571,000원1,791
stock-5m2026-10-02 09:40:002026-10-02 09:50:17LG5m2026-10-02 09:40:00raw109,900원110,200원109,800원109,800원808
stock-5m2026-10-02 09:40:002026-10-02 09:50:17케이티5m2026-10-02 09:40:00raw51,600원51,700원51,600원51,600원1,805
stock-5m2026-10-02 09:40:002026-10-02 09:50:17SK텔레콤5m2026-10-02 09:40:00raw88,300원88,500원88,100원88,400원6,106
stock-5m2026-10-02 09:40:002026-10-02 09:55:20NAVER5m2026-10-02 09:40:00raw192,200원192,300원192,000원192,100원3,104
stock-5m2026-10-02 09:40:002026-10-02 09:55:20LG에너지솔루션5m2026-10-02 09:40:00raw365,000원365,500원364,000원365,000원3,534
stock-5m2026-10-02 09:40:002026-10-02 09:55:20한국전력공사5m2026-10-02 09:40:00raw29,950원30,000원29,950원29,950원5,634
stock-5m2026-10-02 09:45:002026-10-02 09:55:20삼성전자5m2026-10-02 09:45:00raw274,750원276,000원274,500원275,750원107,798
stock-5m2026-10-02 09:45:002026-10-02 10:00:25삼성바이오로직스5m2026-10-02 09:45:00raw1,397,000원1,397,000원1,394,000원1,395,000원528
stock-5m2026-10-02 09:45:002026-10-02 09:55:20SK텔레콤5m2026-10-02 09:45:00raw88,400원88,800원88,400원88,800원7,029
72,157건 중 70,501–70,550← 이전1411 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬