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 10:45:002026-10-22 10:55:18삼성SDI5m2026-10-22 10:45:00raw531,000원533,000원530,000원530,000원4,323
stock-5m2026-10-22 10:45:002026-10-22 10:55:18NAVER5m2026-10-22 10:45:00raw177,200원177,600원177,100원177,600원2,983
stock-5m2026-10-22 10:45:002026-10-22 10:55:18현대자동차5m2026-10-22 10:45:00raw302,500원303,000원301,000원302,750원6,839
stock-5m2026-10-22 10:45:002026-10-22 11:00:19카카오5m2026-10-22 10:45:00raw30,550원30,700원30,500원30,700원13,404
stock-5m2026-10-22 10:45:002026-10-22 10:55:18SK텔레콤5m2026-10-22 10:45:00raw76,500원76,700원76,400원76,700원1,795
stock-5m2026-10-22 10:45:002026-10-22 10:55:18케이티5m2026-10-22 10:45:00raw47,550원47,650원47,500원47,650원8,749
stock-5m2026-10-22 10:45:002026-10-22 10:55:18한국전력공사5m2026-10-22 10:45:00raw28,800원28,950원28,750원28,950원10,838
stock-5m2026-10-22 10:45:002026-10-22 10:55:18LG5m2026-10-22 10:45:00raw101,900원102,100원101,800원102,000원1,364
stock-5m2026-10-22 10:45:002026-10-22 10:55:18SK이노베이션5m2026-10-22 10:45:00raw143,200원144,100원142,900원143,700원5,570
stock-5m2026-10-22 10:45:002026-10-22 10:55:18현대모비스5m2026-10-22 10:45:00raw335,500원336,000원333,500원335,000원1,936
stock-5m2026-10-22 10:45:002026-10-22 10:55:18LG에너지솔루션5m2026-10-22 10:45:00raw396,000원397,500원394,500원396,000원3,288
stock-5m2026-10-22 10:45:002026-10-22 10:55:18삼성바이오로직스5m2026-10-22 10:45:00raw1,396,500원1,397,000원1,395,000원1,397,000원474
stock-5m2026-10-22 10:45:002026-10-22 10:55:18신한지주5m2026-10-22 10:45:00raw91,500원91,700원91,400원91,600원14,684
stock-5m2026-10-22 10:45:002026-10-22 10:55:18SK하이닉스5m2026-10-22 10:45:00raw1,254,000원1,259,000원1,251,000원1,255,000원16,533
stock-5m2026-10-22 10:45:002026-10-22 10:55:18삼성전자5m2026-10-22 10:45:00raw217,750원218,000원217,000원217,750원78,768
stock-5m2026-10-22 10:40:002026-10-22 10:50:19현대자동차5m2026-10-22 10:40:00raw301,500원302,750원300,500원302,000원8,553
stock-5m2026-10-22 10:40:002026-10-22 10:50:19NAVER5m2026-10-22 10:40:00raw177,600원177,700원177,000원177,100원4,912
stock-5m2026-10-22 10:40:002026-10-22 10:50:20케이티5m2026-10-22 10:40:00raw47,700원47,700원47,550원47,550원3,188
stock-5m2026-10-22 10:40:002026-10-22 10:50:20LG화학5m2026-10-22 10:40:00raw244,500원244,500원243,000원244,000원2,279
stock-5m2026-10-22 10:40:002026-10-22 10:50:19삼성전자5m2026-10-22 10:40:00raw218,750원218,750원217,000원217,750원172,318
stock-5m2026-10-22 10:40:002026-10-22 10:50:20한국전력공사5m2026-10-22 10:40:00raw28,850원28,900원28,700원28,800원14,961
stock-5m2026-10-22 10:40:002026-10-22 10:50:20LG5m2026-10-22 10:40:00raw102,100원102,200원101,500원101,900원1,654
stock-5m2026-10-22 10:40:002026-10-22 10:50:20SK5m2026-10-22 10:40:00raw470,500원470,500원467,500원470,000원2,520
stock-5m2026-10-22 10:40:002026-10-22 10:50:20삼성물산5m2026-10-22 10:40:00raw295,000원295,000원292,500원293,500원3,861
stock-5m2026-10-22 10:40:002026-10-22 10:50:19카카오5m2026-10-22 10:40:00raw30,650원30,650원30,500원30,550원9,633
stock-5m2026-10-22 10:40:002026-10-22 10:50:20SK이노베이션5m2026-10-22 10:40:00raw143,300원143,300원142,400원143,200원8,264
stock-5m2026-10-22 10:40:002026-10-22 10:50:20현대모비스5m2026-10-22 10:40:00raw335,000원335,500원334,000원335,000원7,954
stock-5m2026-10-22 10:40:002026-10-22 10:50:20LG에너지솔루션5m2026-10-22 10:40:00raw396,000원396,500원394,000원396,000원3,824
stock-5m2026-10-22 10:40:002026-10-22 10:50:19삼성SDI5m2026-10-22 10:40:00raw532,000원533,000원529,000원530,000원16,158
stock-5m2026-10-22 10:40:002026-10-22 10:50:19LG전자5m2026-10-22 10:40:00raw162,900원163,100원162,000원162,600원8,560
stock-5m2026-10-22 10:40:002026-10-22 10:50:20삼성바이오로직스5m2026-10-22 10:40:00raw1,401,000원1,401,000원1,395,000원1,396,500원445
stock-5m2026-10-22 10:40:002026-10-22 10:50:19SK하이닉스5m2026-10-22 10:40:00raw1,258,000원1,259,000원1,248,000원1,254,000원43,306
stock-5m2026-10-22 10:40:002026-10-22 10:50:20신한지주5m2026-10-22 10:40:00raw91,400원91,500원91,200원91,400원7,565
stock-5m2026-10-22 10:40:002026-10-22 10:50:20기아5m2026-10-22 10:40:00raw109,000원109,200원108,700원109,000원8,271
stock-5m2026-10-22 10:40:002026-10-22 10:50:20KB금융5m2026-10-22 10:40:00raw159,800원160,400원159,600원160,000원6,768
stock-5m2026-10-22 10:40:002026-10-22 10:50:20POSCO홀딩스5m2026-10-22 10:40:00raw292,000원292,000원290,500원291,500원3,883
stock-5m2026-10-22 10:40:002026-10-22 10:50:20셀트리온5m2026-10-22 10:40:00raw196,500원196,500원195,900원196,200원5,177
stock-5m2026-10-22 10:40:002026-10-22 10:50:20SK텔레콤5m2026-10-22 10:40:00raw76,800원76,800원76,300원76,400원10,211
stock-5m2026-10-22 10:35:002026-10-22 10:45:19NAVER5m2026-10-22 10:35:00raw178,100원178,300원177,400원177,700원6,977
stock-5m2026-10-22 10:35:002026-10-22 10:50:20케이티5m2026-10-22 10:35:00raw47,700원47,750원47,650원47,650원6,165
stock-5m2026-10-22 10:35:002026-10-22 10:50:20삼성바이오로직스5m2026-10-22 10:35:00raw1,395,500원1,403,000원1,395,000원1,400,000원771
stock-5m2026-10-22 10:35:002026-10-22 10:45:19SK텔레콤5m2026-10-22 10:35:00raw77,000원77,000원76,600원76,700원2,837
stock-5m2026-10-22 10:35:002026-10-22 10:45:19한국전력공사5m2026-10-22 10:35:00raw28,900원28,950원28,850원28,850원7,151
stock-5m2026-10-22 10:35:002026-10-22 10:45:19LG5m2026-10-22 10:35:00raw102,500원102,600원102,100원102,100원1,665
stock-5m2026-10-22 10:35:002026-10-22 10:45:19SK5m2026-10-22 10:35:00raw470,500원472,500원468,000원470,000원2,657
stock-5m2026-10-22 10:35:002026-10-22 10:45:19삼성물산5m2026-10-22 10:35:00raw297,000원297,500원294,000원295,000원4,969
stock-5m2026-10-22 10:35:002026-10-22 10:45:19SK이노베이션5m2026-10-22 10:35:00raw144,300원144,400원143,000원143,300원9,675
stock-5m2026-10-22 10:35:002026-10-22 10:45:19현대모비스5m2026-10-22 10:35:00raw337,500원337,500원335,000원335,000원5,115
stock-5m2026-10-22 10:35:002026-10-22 10:45:19LG에너지솔루션5m2026-10-22 10:35:00raw397,000원397,500원394,500원396,000원4,360
stock-5m2026-10-22 10:35:002026-10-22 10:45:19신한지주5m2026-10-22 10:35:00raw91,200원91,400원91,200원91,400원8,949
116,697건 중 21,551–21,600← 이전432 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬