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 09:05:002026-10-27 09:15:22LG에너지솔루션5m2026-10-27 09:05:00raw379,500원383,000원379,000원382,000원8,446
stock-5m2026-10-27 09:05:002026-10-27 09:15:22현대모비스5m2026-10-27 09:05:00raw334,000원334,000원331,000원331,500원3,139
stock-5m2026-10-27 09:05:002026-10-27 09:15:22삼성전자5m2026-10-27 09:05:00raw222,500원223,500원222,000원222,750원330,254
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 09:15:22SK하이닉스5m2026-10-27 09:05:00raw1,358,000원1,364,000원1,355,000원1,357,000원100,767
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 09:15:22SK5m2026-10-27 09:05:00raw503,000원516,000원501,000원513,000원8,762
stock-5m2026-10-27 09:05:002026-10-27 09:15:22LG5m2026-10-27 09:05:00raw99,200원99,300원98,400원98,700원3,702
stock2026-10-272026-10-28 18:00:03POSCO홀딩스1d2026-10-27 09:00:00raw272,000원278,500원270,000원276,000원172,169
stock2026-10-272026-10-28 18:00:03NAVER1d2026-10-27 09:00:00raw176,800원178,700원173,700원174,300원722,561
stock2026-10-272026-10-28 18:00:03SK이노베이션1d2026-10-27 09:00:00raw138,100원140,700원136,300원138,500원404,533
stock2026-10-272026-10-28 18:00:03셀트리온1d2026-10-27 09:00:00raw190,400원193,300원188,400원188,600원433,983
stock-5m2026-10-27 09:00:002026-10-27 09:10:24SK텔레콤5m2026-10-27 09:00:00raw75,700원77,300원75,500원76,400원106,554
stock-5m2026-10-27 09:00:002026-10-27 09:10:24케이티5m2026-10-27 09:00:00raw45,550원45,800원45,450원45,500원28,188
stock-5m2026-10-27 09:00:002026-10-27 09:10:24한국전력공사5m2026-10-27 09:00:00raw28,300원28,400원28,200원28,300원36,397
stock-5m2026-10-27 09:00:002026-10-27 09:10:24LG5m2026-10-27 09:00:00raw98,900원100,000원98,900원99,100원6,123
stock-5m2026-10-27 09:00:002026-10-27 09:10:24SK5m2026-10-27 09:00:00raw494,000원503,000원489,500원503,000원9,502
stock-5m2026-10-27 09:00:002026-10-27 09:10:24삼성물산5m2026-10-27 09:00:00raw300,500원303,500원300,500원301,750원8,804
stock-5m2026-10-27 09:00:002026-10-27 09:10:24SK이노베이션5m2026-10-27 09:00:00raw138,100원139,000원136,300원137,400원27,411
stock-5m2026-10-27 09:00:002026-10-27 09:10:24현대모비스5m2026-10-27 09:00:00raw333,000원337,000원333,000원334,000원6,281
stock-5m2026-10-27 09:00:002026-10-27 09:10:24LG에너지솔루션5m2026-10-27 09:00:00raw381,000원382,000원378,000원379,000원21,949
stock-5m2026-10-27 09:00:002026-10-27 09:10:24삼성바이오로직스5m2026-10-27 09:00:00raw1,437,000원1,438,000원1,386,000원1,412,000원3,903
stock-5m2026-10-27 09:00:002026-10-27 09:10:24신한지주5m2026-10-27 09:00:00raw85,700원86,400원85,100원85,300원48,619
stock-5m2026-10-27 09:00:002026-10-27 09:10:24KB금융5m2026-10-27 09:00:00raw151,000원151,500원148,400원149,200원77,525
stock-5m2026-10-27 09:00:002026-10-27 09:10:24기아5m2026-10-27 09:00:00raw107,600원108,100원106,600원107,000원26,295
stock2026-10-272026-10-27 18:00:02카카오1d2026-10-27 09:00:00raw29,800원30,100원29,350원29,650원1,079,954
stock2026-10-272026-10-27 18:00:02KB금융1d2026-10-27 09:00:00raw151,000원151,500원145,300원147,500원1,039,706
stock2026-10-272026-10-27 18:00:02기아1d2026-10-27 09:00:00raw107,600원108,100원105,100원106,100원616,889
stock2026-10-272026-10-27 18:00:02신한지주1d2026-10-27 09:00:00raw85,700원86,700원82,200원85,900원1,245,197
stock2026-10-272026-10-27 18:00:02삼성바이오로직스1d2026-10-27 09:00:00raw1,437,000원1,438,000원1,353,000원1,369,000원89,755
stock2026-10-272026-10-27 18:00:02LG에너지솔루션1d2026-10-27 09:00:00raw381,000원392,500원378,000원383,500원332,542
stock2026-10-272026-10-27 18:00:02현대모비스1d2026-10-27 09:00:00raw333,000원338,000원328,750원332,000원117,204
stock2026-10-272026-10-27 18:00:02삼성물산1d2026-10-27 09:00:00raw300,500원307,000원298,500원302,500원312,326
stock2026-10-272026-10-27 18:00:02SK1d2026-10-27 09:00:00raw494,000원516,000원489,500원500,000원191,549
stock2026-10-272026-10-27 18:00:02LG1d2026-10-27 09:00:00raw98,900원100,000원97,700원98,500원343,812
stock2026-10-272026-10-27 18:00:02한국전력공사1d2026-10-27 09:00:00raw28,300원28,400원27,550원27,800원1,452,049
stock2026-10-272026-10-27 18:00:02케이티1d2026-10-27 09:00:00raw45,550원45,800원44,600원44,800원403,976
stock2026-10-272026-10-27 18:00:02SK텔레콤1d2026-10-27 09:00:00raw75,700원77,300원73,100원73,700원971,568
stock2026-10-272026-10-27 18:00:02삼성SDI1d2026-10-27 09:00:00raw495,000원520,000원484,500원507,000원470,457
stock2026-10-272026-10-27 18:00:02LG전자1d2026-10-27 09:00:00raw159,200원161,300원156,200원157,300원452,514
stock2026-10-272026-10-27 18:00:02현대자동차1d2026-10-27 09:00:00raw294,000원295,500원289,000원290,000원696,327
stock2026-10-272026-10-27 18:00:02SK하이닉스1d2026-10-27 09:00:00raw1,346,000원1,381,000원1,336,000원1,357,000원2,888,324
stock2026-10-272026-10-27 18:00:02삼성전자1d2026-10-27 09:00:00raw222,000원225,500원220,000원222,500원13,510,030
stock2026-10-272026-10-27 18:00:02LG화학1d2026-10-27 09:00:00raw228,000원235,000원224,000원229,000원198,515
stock-5m2026-10-27 09:00:002026-10-27 09:10:24SK하이닉스5m2026-10-27 09:00:00raw1,346,000원1,361,000원1,345,000원1,358,000원241,631
stock-5m2026-10-27 09:00:002026-10-27 09:10:24POSCO홀딩스5m2026-10-27 09:00:00raw272,000원272,500원270,000원271,500원12,769
stock-5m2026-10-27 09:00:002026-10-27 09:10:24셀트리온5m2026-10-27 09:00:00raw190,400원191,600원189,300원190,700원14,605
stock-5m2026-10-27 09:00:002026-10-27 09:10:24LG화학5m2026-10-27 09:00:00raw228,000원228,000원224,000원226,000원12,817
stock-5m2026-10-27 09:00:002026-10-27 09:10:24삼성SDI5m2026-10-27 09:00:00raw495,000원495,000원484,500원492,000원48,071
stock-5m2026-10-27 09:00:002026-10-27 09:10:24카카오5m2026-10-27 09:00:00raw29,800원30,100원29,750원29,800원61,144
116,697건 중 16,501–16,550← 이전331 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬