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-5m2026-10-27 09:15:002026-10-27 09:25:18SK하이닉스5m2026-10-27 09:15:00raw1,364,000원1,375,000원1,362,000원1,371,500원85,242
stock-5m2026-10-27 09:15:002026-10-27 09:25:18현대자동차5m2026-10-27 09:15:00raw294,000원294,500원293,500원293,500원2,179
stock-5m2026-10-27 09:15:002026-10-27 09:25:18LG전자5m2026-10-27 09:15:00raw158,800원160,000원158,600원160,000원11,544
stock-5m2026-10-27 09:15:002026-10-27 09:25:18NAVER5m2026-10-27 09:15:00raw174,600원175,500원174,600원175,400원18,158
stock-5m2026-10-27 09:15:002026-10-27 09:25:18LG에너지솔루션5m2026-10-27 09:15:00raw383,250원385,000원382,500원383,000원10,957
stock-5m2026-10-27 09:15:002026-10-27 09:25:18삼성바이오로직스5m2026-10-27 09:15:00raw1,408,000원1,408,500원1,401,000원1,402,000원596
stock-5m2026-10-27 09:15:002026-10-27 09:25:18신한지주5m2026-10-27 09:15:00raw84,600원85,000원84,500원85,000원10,512
stock-5m2026-10-27 09:15:002026-10-27 09:25:18LG화학5m2026-10-27 09:15:00raw227,000원229,500원226,500원229,500원5,932
stock-5m2026-10-27 09:15:002026-10-27 09:25:18삼성SDI5m2026-10-27 09:15:00raw495,000원503,000원494,000원501,000원19,632
stock-5m2026-10-27 09:15:002026-10-27 09:25:18카카오5m2026-10-27 09:15:00raw29,650원29,750원29,600원29,700원19,936
stock-5m2026-10-27 09:15:002026-10-27 09:25:18SK5m2026-10-27 09:15:00raw509,000원509,000원504,000원505,000원6,242
stock-5m2026-10-27 09:15:002026-10-27 09:25:18LG5m2026-10-27 09:15:00raw98,700원99,900원98,500원99,500원12,125
stock-5m2026-10-27 09:10:002026-10-27 09:30:22삼성물산5m2026-10-27 09:10:00raw304,000원304,500원302,000원303,000원5,534
stock-5m2026-10-27 09:10:002026-10-27 09:20:18SK텔레콤5m2026-10-27 09:10:00raw76,200원76,800원75,800원76,600원37,558
stock-5m2026-10-27 09:10:002026-10-27 09:30:22셀트리온5m2026-10-27 09:10:00raw189,900원190,450원189,100원190,000원12,810
stock-5m2026-10-27 09:10:002026-10-27 09:20:18삼성바이오로직스5m2026-10-27 09:10:00raw1,411,000원1,414,000원1,401,000원1,408,000원2,480
stock-5m2026-10-27 09:10:002026-10-27 09:20:18케이티5m2026-10-27 09:10:00raw44,900원45,250원44,900원45,050원6,728
stock-5m2026-10-27 09:10:002026-10-27 09:20:18한국전력공사5m2026-10-27 09:10:00raw28,250원28,250원28,100원28,150원7,583
stock-5m2026-10-27 09:10:002026-10-27 09:20:18LG5m2026-10-27 09:10:00raw98,800원99,000원98,300원98,700원6,739
stock-5m2026-10-27 09:10:002026-10-27 09:20:18SK5m2026-10-27 09:10:00raw513,000원515,000원506,000원509,000원4,978
stock-5m2026-10-27 09:10:002026-10-27 09:20:18SK이노베이션5m2026-10-27 09:10:00raw137,500원138,800원137,100원138,500원10,938
stock-5m2026-10-27 09:10:002026-10-27 09:20:18현대모비스5m2026-10-27 09:10:00raw331,500원334,000원331,500원332,500원3,252
stock-5m2026-10-27 09:10:002026-10-27 09:20:18LG에너지솔루션5m2026-10-27 09:10:00raw382,500원384,000원380,500원383,250원8,953
stock-5m2026-10-27 09:10:002026-10-27 09:20:18신한지주5m2026-10-27 09:10:00raw84,200원84,700원84,100원84,500원19,374
stock-5m2026-10-27 09:10:002026-10-27 09:20:18KB금융5m2026-10-27 09:10:00raw147,900원148,500원147,500원147,600원8,837
stock-5m2026-10-27 09:10:002026-10-27 09:20:18기아5m2026-10-27 09:10:00raw106,600원107,200원106,600원106,700원7,445
stock-5m2026-10-27 09:10:002026-10-27 09:20:18POSCO홀딩스5m2026-10-27 09:10:00raw272,000원273,500원272,000원273,000원2,227
stock-5m2026-10-27 09:10:002026-10-27 09:20:18LG화학5m2026-10-27 09:10:00raw226,500원227,500원225,500원227,000원6,979
stock-5m2026-10-27 09:10:002026-10-27 09:20:18삼성SDI5m2026-10-27 09:10:00raw491,500원495,500원490,500원495,000원12,298
stock-5m2026-10-27 09:10:002026-10-27 09:20:18카카오5m2026-10-27 09:10:00raw29,750원29,775원29,550원29,600원20,837
stock-5m2026-10-27 09:10:002026-10-27 09:20:17NAVER5m2026-10-27 09:10:00raw174,800원174,850원174,400원174,600원8,306
stock-5m2026-10-27 09:10:002026-10-27 09:20:17LG전자5m2026-10-27 09:10:00raw158,700원159,100원158,200원158,900원10,754
stock-5m2026-10-27 09:10:002026-10-27 09:20:17현대자동차5m2026-10-27 09:10:00raw292,500원294,000원292,000원294,000원4,452
stock-5m2026-10-27 09:10:002026-10-27 09:20:17SK하이닉스5m2026-10-27 09:10:00raw1,357,000원1,368,000원1,352,000원1,364,000원88,727
stock-5m2026-10-27 09:10:002026-10-27 09:20:17삼성전자5m2026-10-27 09:10:00raw222,500원223,000원221,500원222,750원187,208
stock-5m2026-10-27 09:05:002026-10-27 09:15:22셀트리온5m2026-10-27 09:05:00raw190,700원191,300원189,700원189,900원9,791
stock-5m2026-10-27 09:05:002026-10-27 09:15:22LG화학5m2026-10-27 09:05:00raw225,500원227,500원225,500원226,500원4,855
stock-5m2026-10-27 09:05:002026-10-27 09:15:22삼성SDI5m2026-10-27 09:05:00raw492,000원494,250원490,500원491,500원10,712
stock-5m2026-10-27 09:05:002026-10-27 09:15:22SK텔레콤5m2026-10-27 09:05:00raw76,400원77,100원75,600원76,200원44,571
stock-5m2026-10-27 09:05:002026-10-27 09:15:22NAVER5m2026-10-27 09:05:00raw174,500원175,100원174,500원174,800원14,036
stock-5m2026-10-27 09:05:002026-10-27 09:15:22LG전자5m2026-10-27 09:05:00raw159,100원159,200원158,400원158,700원16,234
stock-5m2026-10-27 09:05:002026-10-27 09:15:22케이티5m2026-10-27 09:05:00raw45,500원45,500원44,800원44,900원48,579
stock-5m2026-10-27 09:05:002026-10-27 09:15:22한국전력공사5m2026-10-27 09:05:00raw28,300원28,300원28,150원28,250원15,517
stock-5m2026-10-27 09:05:002026-10-27 09:15:22LG5m2026-10-27 09:05:00raw99,200원99,300원98,400원98,700원3,702
stock-5m2026-10-27 09:05:002026-10-27 09:15:22SK5m2026-10-27 09:05:00raw503,000원516,000원501,000원513,000원8,762
stock-5m2026-10-27 09:05:002026-10-27 09:15:22삼성물산5m2026-10-27 09:05:00raw301,750원304,500원301,000원304,000원9,138
stock-5m2026-10-27 09:05:002026-10-27 09:15:22SK이노베이션5m2026-10-27 09:05:00raw137,400원138,300원137,200원137,600원14,818
stock-5m2026-10-27 09:05:002026-10-27 09:15:22현대자동차5m2026-10-27 09:05:00raw293,000원293,500원292,000원292,500원6,904
stock-5m2026-10-27 09:05:002026-10-27 09:15:22카카오5m2026-10-27 09:05:00raw29,800원29,800원29,650원29,750원20,493
stock-5m2026-10-27 09:05:002026-10-27 09:15:22SK하이닉스5m2026-10-27 09:05:00raw1,358,000원1,364,000원1,355,000원1,357,000원100,767
116,697건 중 16,451–16,500← 이전330 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬