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 14:05:002026-10-02 14:15:18현대모비스5m2026-10-02 14:05:00raw382,000원382,500원381,500원382,000원976
stock-5m2026-10-02 14:05:002026-10-02 14:15:18LG에너지솔루션5m2026-10-02 14:05:00raw367,000원367,000원366,500원367,000원1,428
stock-5m2026-10-02 14:05:002026-10-02 14:15:18삼성바이오로직스5m2026-10-02 14:05:00raw1,351,000원1,351,000원1,350,000원1,350,000원704
stock-5m2026-10-02 14:05:002026-10-02 14:15:18신한지주5m2026-10-02 14:05:00raw104,900원105,000원104,800원104,900원3,760
stock-5m2026-10-02 14:05:002026-10-02 14:15:18KB금융5m2026-10-02 14:05:00raw167,100원167,300원167,100원167,200원4,008
stock-5m2026-10-02 14:05:002026-10-02 14:15:18기아5m2026-10-02 14:05:00raw112,100원112,200원112,000원112,000원6,249
stock-5m2026-10-02 14:05:002026-10-02 14:15:18POSCO홀딩스5m2026-10-02 14:05:00raw309,500원309,500원309,000원309,000원137
stock-5m2026-10-02 14:05:002026-10-02 14:15:18셀트리온5m2026-10-02 14:05:00raw182,000원182,400원181,950원182,300원3,195
stock-5m2026-10-02 14:05:002026-10-02 14:15:18LG화학5m2026-10-02 14:05:00raw260,000원260,000원259,500원259,500원316
stock-5m2026-10-02 14:05:002026-10-02 14:15:18삼성SDI5m2026-10-02 14:05:00raw525,500원526,000원525,000원526,000원918
stock-5m2026-10-02 14:05:002026-10-02 14:15:18카카오5m2026-10-02 14:05:00raw33,100원33,150원33,100원33,100원5,093
stock-5m2026-10-02 14:05:002026-10-02 14:15:18NAVER5m2026-10-02 14:05:00raw191,900원192,000원191,900원191,900원5,607
stock-5m2026-10-02 14:05:002026-10-02 14:15:18LG전자5m2026-10-02 14:05:00raw214,500원215,000원214,500원215,000원1,907
stock-5m2026-10-02 14:05:002026-10-02 14:15:18현대자동차5m2026-10-02 14:05:00raw344,000원344,500원344,000원344,250원3,995
stock-5m2026-10-02 14:05:002026-10-02 14:15:18SK하이닉스5m2026-10-02 14:05:00raw1,846,000원1,847,500원1,839,000원1,843,000원20,444
stock-5m2026-10-02 14:05:002026-10-02 14:15:18삼성전자5m2026-10-02 14:05:00raw275,500원276,000원274,500원275,500원141,582
stock-5m2026-10-02 14:05:002026-10-02 14:20:19한국전력공사5m2026-10-02 14:05:00raw29,850원29,950원29,850원29,950원9,560
stock-5m2026-10-02 14:10:002026-10-02 14:25:17카카오5m2026-10-02 14:10:00raw33,100원33,150원33,100원33,100원5,808
stock-5m2026-10-02 14:10:002026-10-02 14:20:19SK텔레콤5m2026-10-02 14:10:00raw87,800원88,000원87,700원87,800원8,055
stock-5m2026-10-02 14:10:002026-10-02 14:20:19케이티5m2026-10-02 14:10:00raw51,950원52,000원51,900원52,000원494
stock-5m2026-10-02 14:10:002026-10-02 14:20:19한국전력공사5m2026-10-02 14:10:00raw29,950원29,950원29,900원29,900원4,981
stock-5m2026-10-02 14:10:002026-10-02 14:20:19LG5m2026-10-02 14:10:00raw110,000원110,100원109,900원109,900원1,211
stock-5m2026-10-02 14:10:002026-10-02 14:20:19SK5m2026-10-02 14:10:00raw579,000원580,000원577,000원578,000원833
stock-5m2026-10-02 14:10:002026-10-02 14:20:19삼성물산5m2026-10-02 14:10:00raw343,500원344,000원343,000원343,000원1,598
stock-5m2026-10-02 14:10:002026-10-02 14:20:19SK이노베이션5m2026-10-02 14:10:00raw152,300원152,800원152,100원152,200원10,597
stock-5m2026-10-02 14:10:002026-10-02 14:20:18현대모비스5m2026-10-02 14:10:00raw382,000원382,500원381,000원382,000원2,114
stock-5m2026-10-02 14:10:002026-10-02 14:20:18LG에너지솔루션5m2026-10-02 14:10:00raw366,750원367,000원366,500원366,500원2,178
stock-5m2026-10-02 14:10:002026-10-02 14:20:18삼성바이오로직스5m2026-10-02 14:10:00raw1,351,000원1,352,000원1,350,000원1,352,000원2,457
stock-5m2026-10-02 14:10:002026-10-02 14:20:18신한지주5m2026-10-02 14:10:00raw105,000원105,000원104,900원104,900원3,198
stock-5m2026-10-02 14:10:002026-10-02 14:20:18KB금융5m2026-10-02 14:10:00raw167,200원167,300원167,000원167,100원6,398
stock-5m2026-10-02 14:10:002026-10-02 14:20:18기아5m2026-10-02 14:10:00raw112,100원112,200원111,900원112,000원9,165
stock-5m2026-10-02 14:10:002026-10-02 14:20:18POSCO홀딩스5m2026-10-02 14:10:00raw309,500원310,000원309,500원310,000원1,468
stock-5m2026-10-02 14:10:002026-10-02 14:20:18셀트리온5m2026-10-02 14:10:00raw182,300원182,400원182,000원182,300원3,094
stock-5m2026-10-02 14:10:002026-10-02 14:20:18LG화학5m2026-10-02 14:10:00raw260,000원260,500원259,500원259,500원2,977
stock-5m2026-10-02 14:10:002026-10-02 14:20:18삼성SDI5m2026-10-02 14:10:00raw525,000원526,000원525,000원526,000원1,417
stock-5m2026-10-02 14:10:002026-10-02 14:20:18NAVER5m2026-10-02 14:10:00raw192,000원192,100원191,900원192,000원3,240
stock-5m2026-10-02 14:10:002026-10-02 14:20:18LG전자5m2026-10-02 14:10:00raw215,000원215,000원214,000원214,500원7,516
stock-5m2026-10-02 14:10:002026-10-02 14:20:18현대자동차5m2026-10-02 14:10:00raw344,000원344,500원344,000원344,000원4,198
stock-5m2026-10-02 14:10:002026-10-02 14:20:18SK하이닉스5m2026-10-02 14:10:00raw1,843,000원1,845,000원1,838,000원1,838,000원13,559
stock-5m2026-10-02 14:10:002026-10-02 14:20:18삼성전자5m2026-10-02 14:10:00raw275,000원275,500원275,000원275,250원63,101
stock-5m2026-10-02 14:15:002026-10-02 14:25:17현대자동차5m2026-10-02 14:15:00raw344,000원344,500원344,000원344,500원4,377
stock-5m2026-10-02 14:15:002026-10-02 14:25:17LG전자5m2026-10-02 14:15:00raw214,500원215,000원214,000원214,500원4,802
stock-5m2026-10-02 14:15:002026-10-02 14:25:17NAVER5m2026-10-02 14:15:00raw191,900원192,000원191,800원191,800원4,642
stock-5m2026-10-02 14:15:002026-10-02 14:25:17카카오5m2026-10-02 14:15:00raw33,100원33,200원33,100원33,200원14,746
stock-5m2026-10-02 14:15:002026-10-02 14:25:17삼성SDI5m2026-10-02 14:15:00raw526,000원527,000원525,000원526,000원2,694
stock-5m2026-10-02 14:15:002026-10-02 14:25:17LG화학5m2026-10-02 14:15:00raw259,500원260,000원259,500원260,000원896
stock-5m2026-10-02 14:15:002026-10-02 14:25:17셀트리온5m2026-10-02 14:15:00raw182,300원182,500원182,100원182,200원4,322
stock-5m2026-10-02 14:15:002026-10-02 14:25:17POSCO홀딩스5m2026-10-02 14:15:00raw309,500원310,000원309,500원310,000원543
stock-5m2026-10-02 14:15:002026-10-02 14:25:17SK텔레콤5m2026-10-02 14:15:00raw87,800원88,000원87,800원87,900원1,937
stock-5m2026-10-02 14:15:002026-10-02 14:25:17기아5m2026-10-02 14:15:00raw112,000원112,100원111,900원112,100원5,636
72,158건 중 71,751–71,800← 이전1436 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬