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 10:15:002026-10-02 10:25:17삼성바이오로직스5m2026-10-02 10:15:00raw1,387,000원1,388,000원1,385,000원1,387,000원342
stock-5m2026-10-02 10:15:002026-10-02 10:25:17현대모비스5m2026-10-02 10:15:00raw382,000원382,000원380,000원380,000원1,801
stock-5m2026-10-02 10:15:002026-10-02 10:25:17SK이노베이션5m2026-10-02 10:15:00raw148,000원148,300원147,600원148,000원23,799
stock-5m2026-10-02 10:15:002026-10-02 10:25:17삼성물산5m2026-10-02 10:15:00raw342,000원342,500원341,000원342,000원1,289
stock-5m2026-10-02 10:15:002026-10-02 10:25:17SK5m2026-10-02 10:15:00raw573,000원573,000원570,000원571,000원764
stock-5m2026-10-02 10:15:002026-10-02 10:25:17LG5m2026-10-02 10:15:00raw109,700원109,800원109,500원109,600원569
stock-5m2026-10-02 10:15:002026-10-02 10:25:17한국전력공사5m2026-10-02 10:15:00raw29,950원30,000원29,900원30,000원3,940
stock-5m2026-10-02 10:15:002026-10-02 10:25:17케이티5m2026-10-02 10:15:00raw51,600원51,700원51,600원51,600원281
stock-5m2026-10-02 10:20:002026-10-02 10:30:23현대모비스5m2026-10-02 10:20:00raw380,000원380,500원379,500원380,500원2,136
stock-5m2026-10-02 10:20:002026-10-02 10:30:23삼성전자5m2026-10-02 10:20:00raw276,250원276,500원275,000원275,250원104,510
stock-5m2026-10-02 10:20:002026-10-02 10:30:23SK하이닉스5m2026-10-02 10:20:00raw1,842,000원1,843,000원1,835,000원1,841,000원25,144
stock-5m2026-10-02 10:20:002026-10-02 10:30:23현대자동차5m2026-10-02 10:20:00raw346,500원346,500원345,500원346,000원5,210
stock-5m2026-10-02 10:20:002026-10-02 10:30:23LG전자5m2026-10-02 10:20:00raw211,500원211,500원210,500원211,000원5,094
stock-5m2026-10-02 10:20:002026-10-02 10:30:23NAVER5m2026-10-02 10:20:00raw191,900원191,900원191,700원191,800원7,394
stock-5m2026-10-02 10:20:002026-10-02 10:30:23카카오5m2026-10-02 10:20:00raw33,350원33,350원33,250원33,250원10,326
stock-5m2026-10-02 10:20:002026-10-02 10:30:23삼성SDI5m2026-10-02 10:20:00raw527,000원528,000원525,000원526,000원2,624
stock-5m2026-10-02 10:20:002026-10-02 10:30:23LG화학5m2026-10-02 10:20:00raw261,250원261,500원260,000원260,500원1,826
stock-5m2026-10-02 10:20:002026-10-02 10:30:23셀트리온5m2026-10-02 10:20:00raw182,100원182,500원181,600원181,900원3,120
stock-5m2026-10-02 10:20:002026-10-02 10:30:23기아5m2026-10-02 10:20:00raw112,300원112,400원112,100원112,300원9,866
stock-5m2026-10-02 10:20:002026-10-02 10:30:23KB금융5m2026-10-02 10:20:00raw167,100원167,100원166,700원167,000원8,008
stock-5m2026-10-02 10:20:002026-10-02 10:30:23신한지주5m2026-10-02 10:20:00raw104,400원104,600원104,100원104,300원10,472
stock-5m2026-10-02 10:20:002026-10-02 10:30:23삼성바이오로직스5m2026-10-02 10:20:00raw1,387,000원1,388,000원1,385,000원1,386,000원181
stock-5m2026-10-02 10:20:002026-10-02 10:30:23LG에너지솔루션5m2026-10-02 10:20:00raw365,500원365,750원364,000원364,000원3,233
stock-5m2026-10-02 10:20:002026-10-02 10:30:23SK이노베이션5m2026-10-02 10:20:00raw148,000원148,100원147,800원147,800원9,928
stock-5m2026-10-02 10:20:002026-10-02 10:30:23삼성물산5m2026-10-02 10:20:00raw342,000원343,000원341,000원343,000원2,859
stock-5m2026-10-02 10:20:002026-10-02 10:30:23SK5m2026-10-02 10:20:00raw572,000원572,000원568,000원569,000원2,833
stock-5m2026-10-02 10:20:002026-10-02 10:30:23LG5m2026-10-02 10:20:00raw109,600원109,700원109,100원109,700원1,131
stock-5m2026-10-02 10:20:002026-10-02 10:30:23한국전력공사5m2026-10-02 10:20:00raw30,000원30,000원29,900원29,900원5,875
stock-5m2026-10-02 10:20:002026-10-02 10:30:23케이티5m2026-10-02 10:20:00raw51,700원51,700원51,600원51,700원972
stock-5m2026-10-02 10:20:002026-10-02 10:30:23SK텔레콤5m2026-10-02 10:20:00raw88,700원88,900원88,600원88,900원6,730
stock-5m2026-10-02 10:20:002026-10-02 10:35:17POSCO홀딩스5m2026-10-02 10:20:00raw310,000원310,000원309,000원309,000원2,246
stock-5m2026-10-02 10:25:002026-10-02 10:35:17SK텔레콤5m2026-10-02 10:25:00raw88,900원88,900원88,000원88,600원18,172
stock-5m2026-10-02 10:25:002026-10-02 10:35:17케이티5m2026-10-02 10:25:00raw51,700원51,700원51,600원51,700원7,402
stock-5m2026-10-02 10:25:002026-10-02 10:35:17한국전력공사5m2026-10-02 10:25:00raw29,950원29,950원29,900원29,950원10,381
stock-5m2026-10-02 10:25:002026-10-02 10:35:17LG5m2026-10-02 10:25:00raw109,700원109,700원109,000원109,100원1,072
stock-5m2026-10-02 10:25:002026-10-02 10:35:17SK5m2026-10-02 10:25:00raw569,000원569,500원568,000원568,000원577
stock-5m2026-10-02 10:25:002026-10-02 10:35:17SK이노베이션5m2026-10-02 10:25:00raw147,800원147,900원147,100원147,700원8,994
stock-5m2026-10-02 10:25:002026-10-02 10:40:17삼성SDI5m2026-10-02 10:25:00raw526,000원526,000원523,000원523,000원2,122
stock-5m2026-10-02 10:25:002026-10-02 10:35:17현대모비스5m2026-10-02 10:25:00raw380,500원380,500원378,500원380,000원2,576
stock-5m2026-10-02 10:25:002026-10-02 10:35:17LG에너지솔루션5m2026-10-02 10:25:00raw364,000원364,000원363,000원363,500원1,683
stock-5m2026-10-02 10:25:002026-10-02 10:35:17삼성바이오로직스5m2026-10-02 10:25:00raw1,386,000원1,386,000원1,381,000원1,382,000원691
stock-5m2026-10-02 10:25:002026-10-02 10:35:17신한지주5m2026-10-02 10:25:00raw104,300원104,400원104,000원104,000원5,942
stock-5m2026-10-02 10:25:002026-10-02 10:35:17KB금융5m2026-10-02 10:25:00raw167,050원167,100원166,450원166,700원7,826
stock-5m2026-10-02 10:25:002026-10-02 10:35:17기아5m2026-10-02 10:25:00raw112,300원112,300원112,100원112,200원4,911
stock-5m2026-10-02 10:25:002026-10-02 10:35:17POSCO홀딩스5m2026-10-02 10:25:00raw309,000원309,000원308,500원309,000원1,540
stock-5m2026-10-02 10:25:002026-10-02 10:35:17셀트리온5m2026-10-02 10:25:00raw181,800원181,900원181,300원181,600원1,504
stock-5m2026-10-02 10:25:002026-10-02 10:35:17LG화학5m2026-10-02 10:25:00raw260,000원260,000원258,500원258,500원882
stock-5m2026-10-02 10:25:002026-10-02 10:35:17카카오5m2026-10-02 10:25:00raw33,250원33,300원33,200원33,250원15,422
stock-5m2026-10-02 10:25:002026-10-02 10:35:17NAVER5m2026-10-02 10:25:00raw191,800원191,900원191,500원191,500원10,007
stock-5m2026-10-02 10:25:002026-10-02 10:40:17삼성물산5m2026-10-02 10:25:00raw342,000원342,000원340,500원341,500원2,538
72,157건 중 70,701–70,750← 이전1415 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬