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-5m2026-10-22 13:30:002026-10-22 13:40:17삼성SDI5m2026-10-22 13:30:00raw520,500원522,000원520,000원521,500원2,181
stock-5m2026-10-22 13:30:002026-10-22 13:40:17카카오5m2026-10-22 13:30:00raw30,500원30,500원30,450원30,450원6,796
stock-5m2026-10-22 13:30:002026-10-22 13:40:17LG전자5m2026-10-22 13:30:00raw161,400원161,500원161,200원161,250원1,955
stock-5m2026-10-22 13:30:002026-10-22 13:40:17현대자동차5m2026-10-22 13:30:00raw301,500원302,000원301,000원301,500원1,575
stock-5m2026-10-22 13:30:002026-10-22 13:40:17SK하이닉스5m2026-10-22 13:30:00raw1,217,000원1,220,000원1,213,000원1,214,000원23,935
stock-5m2026-10-22 13:30:002026-10-22 13:40:17삼성전자5m2026-10-22 13:30:00raw214,250원215,000원214,000원214,250원64,463
stock-5m2026-10-22 13:25:002026-10-22 13:35:19삼성SDI5m2026-10-22 13:25:00raw520,000원522,000원520,000원520,000원5,088
stock-5m2026-10-22 13:25:002026-10-22 13:40:17삼성전자5m2026-10-22 13:25:00raw214,500원215,000원214,000원214,250원70,894
stock-5m2026-10-22 13:25:002026-10-22 13:35:19카카오5m2026-10-22 13:25:00raw30,500원30,550원30,450원30,500원8,488
stock-5m2026-10-22 13:25:002026-10-22 13:35:19NAVER5m2026-10-22 13:25:00raw176,800원177,100원176,700원176,800원3,578
stock-5m2026-10-22 13:25:002026-10-22 13:35:19LG전자5m2026-10-22 13:25:00raw161,600원161,700원161,300원161,300원2,496
stock-5m2026-10-22 13:25:002026-10-22 13:35:19현대자동차5m2026-10-22 13:25:00raw302,000원302,500원301,000원301,500원2,234
stock-5m2026-10-22 13:25:002026-10-22 13:35:19SK하이닉스5m2026-10-22 13:25:00raw1,219,000원1,221,000원1,215,000원1,217,000원24,991
stock-5m2026-10-22 13:25:002026-10-22 13:35:19한국전력공사5m2026-10-22 13:25:00raw28,750원28,800원28,650원28,650원13,637
stock-5m2026-10-22 13:25:002026-10-22 13:35:19SK텔레콤5m2026-10-22 13:25:00raw76,200원76,500원76,200원76,500원3,329
stock-5m2026-10-22 13:25:002026-10-22 13:35:19케이티5m2026-10-22 13:25:00raw47,950원47,950원47,750원47,750원2,498
stock-5m2026-10-22 13:25:002026-10-22 13:35:19LG5m2026-10-22 13:25:00raw101,500원101,500원101,300원101,300원463
stock-5m2026-10-22 13:25:002026-10-22 13:35:19SK5m2026-10-22 13:25:00raw464,500원464,500원463,000원464,000원1,359
stock-5m2026-10-22 13:25:002026-10-22 13:35:19삼성물산5m2026-10-22 13:25:00raw291,000원291,500원290,500원290,500원4,044
stock-5m2026-10-22 13:25:002026-10-22 13:35:19SK이노베이션5m2026-10-22 13:25:00raw144,100원144,500원144,000원144,100원4,621
stock-5m2026-10-22 13:25:002026-10-22 13:35:19현대모비스5m2026-10-22 13:25:00raw339,000원339,500원338,000원338,500원771
stock-5m2026-10-22 13:25:002026-10-22 13:40:17기아5m2026-10-22 13:25:00raw108,900원109,000원108,800원108,800원4,176
stock-5m2026-10-22 13:25:002026-10-22 13:35:19LG에너지솔루션5m2026-10-22 13:25:00raw396,500원397,500원396,000원396,500원1,654
stock-5m2026-10-22 13:25:002026-10-22 13:35:19삼성바이오로직스5m2026-10-22 13:25:00raw1,387,000원1,390,000원1,383,000원1,386,000원476
stock-5m2026-10-22 13:25:002026-10-22 13:40:17셀트리온5m2026-10-22 13:25:00raw196,000원196,300원195,700원195,900원4,186
stock-5m2026-10-22 13:25:002026-10-22 13:35:19신한지주5m2026-10-22 13:25:00raw90,900원90,900원90,700원90,800원5,183
stock-5m2026-10-22 13:25:002026-10-22 13:35:19KB금융5m2026-10-22 13:25:00raw159,000원159,200원158,900원159,100원4,030
stock-5m2026-10-22 13:25:002026-10-22 13:35:19POSCO홀딩스5m2026-10-22 13:25:00raw289,000원290,000원288,500원289,000원2,969
stock-5m2026-10-22 13:25:002026-10-22 13:35:19LG화학5m2026-10-22 13:25:00raw243,000원243,500원243,000원243,500원920
stock-5m2026-10-22 13:20:002026-10-22 13:30:17기아5m2026-10-22 13:20:00raw109,000원109,000원108,800원109,000원5,733
stock-5m2026-10-22 13:20:002026-10-22 13:30:17POSCO홀딩스5m2026-10-22 13:20:00raw290,000원290,000원289,000원289,000원1,740
stock-5m2026-10-22 13:20:002026-10-22 13:30:17LG화학5m2026-10-22 13:20:00raw243,500원243,500원242,500원243,000원5,760
stock-5m2026-10-22 13:20:002026-10-22 13:30:17삼성SDI5m2026-10-22 13:20:00raw520,000원521,000원518,000원520,000원13,740
stock-5m2026-10-22 13:20:002026-10-22 13:30:17카카오5m2026-10-22 13:20:00raw30,500원30,550원30,450원30,525원2,907
stock-5m2026-10-22 13:20:002026-10-22 13:35:19케이티5m2026-10-22 13:20:00raw47,950원47,950원47,750원47,900원6,590
stock-5m2026-10-22 13:20:002026-10-22 13:35:19한국전력공사5m2026-10-22 13:20:00raw28,700원28,750원28,650원28,700원11,480
stock-5m2026-10-22 13:20:002026-10-22 13:30:17현대자동차5m2026-10-22 13:20:00raw302,000원302,500원301,000원302,000원4,280
stock-5m2026-10-22 13:20:002026-10-22 13:30:17SK하이닉스5m2026-10-22 13:20:00raw1,225,000원1,225,000원1,214,000원1,220,000원85,842
stock-5m2026-10-22 13:20:002026-10-22 13:30:18SK텔레콤5m2026-10-22 13:20:00raw76,300원76,400원76,100원76,200원6,063
stock-5m2026-10-22 13:20:002026-10-22 13:30:18LG5m2026-10-22 13:20:00raw101,500원101,700원101,400원101,500원2,076
stock-5m2026-10-22 13:20:002026-10-22 13:30:18SK5m2026-10-22 13:20:00raw465,000원465,000원463,000원464,500원1,906
stock-5m2026-10-22 13:20:002026-10-22 13:30:18삼성물산5m2026-10-22 13:20:00raw291,500원291,500원290,000원291,000원6,822
stock-5m2026-10-22 13:20:002026-10-22 13:30:18SK이노베이션5m2026-10-22 13:20:00raw144,300원144,300원143,900원144,100원5,746
stock-5m2026-10-22 13:20:002026-10-22 13:30:18현대모비스5m2026-10-22 13:20:00raw339,000원339,500원338,000원339,000원1,225
stock-5m2026-10-22 13:20:002026-10-22 13:30:17삼성전자5m2026-10-22 13:20:00raw214,750원215,000원213,500원214,500원137,735
stock-5m2026-10-22 13:20:002026-10-22 13:30:18LG에너지솔루션5m2026-10-22 13:20:00raw397,000원397,500원396,500원397,000원2,697
stock-5m2026-10-22 13:20:002026-10-22 13:30:18삼성바이오로직스5m2026-10-22 13:20:00raw1,388,000원1,388,000원1,379,000원1,387,000원495
stock-5m2026-10-22 13:20:002026-10-22 13:30:17LG전자5m2026-10-22 13:20:00raw161,700원161,800원161,200원161,600원5,807
stock-5m2026-10-22 13:20:002026-10-22 13:40:17셀트리온5m2026-10-22 13:20:00raw196,000원196,300원195,800원196,000원6,653
stock-5m2026-10-22 13:20:002026-10-22 13:30:18신한지주5m2026-10-22 13:20:00raw90,800원91,000원90,700원90,800원21,562
116,697건 중 20,801–20,850← 이전417 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬