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 09:10:002026-10-22 09:20:18SK하이닉스5m2026-10-22 09:10:00raw1,283,000원1,297,000원1,282,000원1,289,000원81,776
stock-5m2026-10-22 09:10:002026-10-22 09:20:18삼성전자5m2026-10-22 09:10:00raw224,000원226,000원223,500원224,250원374,636
stock-5m2026-10-22 09:05:002026-10-22 09:15:21LG5m2026-10-22 09:05:00raw101,800원102,500원101,300원101,500원2,099
stock-5m2026-10-22 09:05:002026-10-22 09:15:21SK5m2026-10-22 09:05:00raw478,000원483,000원476,250원478,500원11,027
stock-5m2026-10-22 09:05:002026-10-22 09:15:21삼성물산5m2026-10-22 09:05:00raw292,000원297,500원292,000원295,000원13,609
stock-5m2026-10-22 09:05:002026-10-22 09:15:21SK이노베이션5m2026-10-22 09:05:00raw144,700원145,800원142,700원143,000원45,534
stock-5m2026-10-22 09:05:002026-10-22 09:15:21현대모비스5m2026-10-22 09:05:00raw340,500원344,000원340,000원340,000원4,653
stock-5m2026-10-22 09:05:002026-10-22 09:15:21LG에너지솔루션5m2026-10-22 09:05:00raw397,500원402,000원395,500원396,000원18,400
stock-5m2026-10-22 09:05:002026-10-22 09:15:21SK텔레콤5m2026-10-22 09:05:00raw76,000원76,200원75,500원75,700원13,262
stock-5m2026-10-22 09:05:002026-10-22 09:15:21케이티5m2026-10-22 09:05:00raw48,050원48,050원47,450원47,650원29,787
stock-5m2026-10-22 09:05:002026-10-22 09:15:21한국전력공사5m2026-10-22 09:05:00raw28,800원28,850원28,550원28,650원9,597
stock-5m2026-10-22 09:05:002026-10-22 09:15:21현대자동차5m2026-10-22 09:05:00raw305,500원307,500원303,000원303,000원10,219
stock-5m2026-10-22 09:05:002026-10-22 09:15:21삼성바이오로직스5m2026-10-22 09:05:00raw1,384,000원1,384,000원1,367,000원1,367,000원1,523
stock-5m2026-10-22 09:05:002026-10-22 09:15:21신한지주5m2026-10-22 09:05:00raw91,100원91,200원90,700원91,000원9,463
stock-5m2026-10-22 09:05:002026-10-22 09:15:21KB금융5m2026-10-22 09:05:00raw160,700원161,000원160,000원160,600원8,851
stock-5m2026-10-22 09:05:002026-10-22 09:15:21기아5m2026-10-22 09:05:00raw109,100원109,900원108,900원108,900원9,420
stock-5m2026-10-22 09:05:002026-10-22 09:15:21POSCO홀딩스5m2026-10-22 09:05:00raw294,500원297,000원293,500원293,500원9,619
stock-5m2026-10-22 09:05:002026-10-22 09:15:21셀트리온5m2026-10-22 09:05:00raw192,600원194,800원191,200원193,700원33,474
stock-5m2026-10-22 09:05:002026-10-22 09:15:21LG화학5m2026-10-22 09:05:00raw246,500원248,000원245,000원245,000원10,562
stock-5m2026-10-22 09:05:002026-10-22 09:15:21삼성SDI5m2026-10-22 09:05:00raw540,000원548,000원539,000원541,000원14,358
stock-5m2026-10-22 09:05:002026-10-22 09:15:21SK하이닉스5m2026-10-22 09:05:00raw1,285,000원1,293,000원1,281,000원1,282,000원73,935
stock-5m2026-10-22 09:05:002026-10-22 09:15:21NAVER5m2026-10-22 09:05:00raw178,500원179,200원177,200원177,200원15,767
stock-5m2026-10-22 09:05:002026-10-22 09:15:21카카오5m2026-10-22 09:05:00raw30,500원30,600원30,450원30,550원18,932
stock-5m2026-10-22 09:05:002026-10-22 09:15:21삼성전자5m2026-10-22 09:05:00raw223,500원225,500원223,000원224,000원381,691
stock-5m2026-10-22 09:05:002026-10-22 09:15:21LG전자5m2026-10-22 09:05:00raw164,300원165,700원164,300원164,300원13,957
stock-5m2026-10-22 09:00:002026-10-22 09:10:17기아5m2026-10-22 09:00:00raw108,800원109,400원108,200원109,000원35,249
stock-5m2026-10-22 09:00:002026-10-22 09:15:21NAVER5m2026-10-22 09:00:00raw177,800원178,700원177,300원178,500원15,157
stock-5m2026-10-22 09:00:002026-10-22 09:10:17SK텔레콤5m2026-10-22 09:00:00raw76,100원76,500원75,800원76,200원13,696
stock-5m2026-10-22 09:00:002026-10-22 09:10:17케이티5m2026-10-22 09:00:00raw48,650원48,650원48,000원48,050원26,053
stock-5m2026-10-22 09:00:002026-10-22 09:10:17한국전력공사5m2026-10-22 09:00:00raw28,550원28,900원28,550원28,750원35,159
stock-5m2026-10-22 09:00:002026-10-22 09:10:17LG5m2026-10-22 09:00:00raw103,200원103,200원101,200원101,700원4,370
stock-5m2026-10-22 09:00:002026-10-22 09:10:17SK5m2026-10-22 09:00:00raw477,000원489,000원475,000원477,500원12,906
stock-5m2026-10-22 09:00:002026-10-22 09:10:17삼성물산5m2026-10-22 09:00:00raw287,500원292,500원286,500원291,500원9,517
stock-5m2026-10-22 09:00:002026-10-22 09:10:17SK이노베이션5m2026-10-22 09:00:00raw151,000원151,100원144,500원144,700원50,857
stock-5m2026-10-22 09:00:002026-10-22 09:10:17현대모비스5m2026-10-22 09:00:00raw341,000원343,000원339,000원340,500원10,693
stock-5m2026-10-22 09:00:002026-10-22 09:10:17LG에너지솔루션5m2026-10-22 09:00:00raw407,500원409,000원397,000원397,500원25,769
stock-5m2026-10-22 09:00:002026-10-22 09:10:17삼성바이오로직스5m2026-10-22 09:00:00raw1,397,000원1,398,000원1,367,000원1,383,000원2,467
stock-5m2026-10-22 09:00:002026-10-22 09:10:17신한지주5m2026-10-22 09:00:00raw90,200원91,500원90,100원91,200원50,279
stock-5m2026-10-22 09:00:002026-10-22 09:10:17KB금융5m2026-10-22 09:00:00raw159,500원161,100원159,500원160,800원23,775
stock-5m2026-10-22 09:00:002026-10-22 09:10:17POSCO홀딩스5m2026-10-22 09:00:00raw297,000원297,500원293,500원294,500원16,527
stock-5m2026-10-22 09:00:002026-10-22 09:10:17셀트리온5m2026-10-22 09:00:00raw195,700원196,500원192,400원192,600원23,547
stock-5m2026-10-22 09:00:002026-10-22 09:10:17LG화학5m2026-10-22 09:00:00raw251,000원252,000원246,000원246,500원14,939
stock-5m2026-10-22 09:00:002026-10-22 09:10:17삼성SDI5m2026-10-22 09:00:00raw550,000원554,000원536,000원540,000원47,622
stock-5m2026-10-22 09:00:002026-10-22 09:10:17카카오5m2026-10-22 09:00:00raw30,400원30,800원30,400원30,500원58,052
stock-5m2026-10-22 09:00:002026-10-22 09:10:17LG전자5m2026-10-22 09:00:00raw164,200원164,900원162,700원164,300원29,449
stock-5m2026-10-22 09:00:002026-10-22 09:10:17현대자동차5m2026-10-22 09:00:00raw305,500원306,500원304,000원305,500원16,522
stock-5m2026-10-22 09:00:002026-10-22 09:10:17SK하이닉스5m2026-10-22 09:00:00raw1,273,000원1,287,000원1,267,000원1,284,000원183,374
stock-5m2026-10-22 09:00:002026-10-22 09:10:17삼성전자5m2026-10-22 09:00:00raw221,500원223,500원220,000원223,000원864,985
stock2026-10-222026-10-23 18:00:02삼성SDI1d2026-10-22 09:00:00raw550,000원554,000원510,000원512,000원551,716
stock2026-10-222026-10-22 18:00:02삼성물산1d2026-10-22 09:00:00raw287,500원299,000원283,500원284,500원424,106
116,697건 중 22,001–22,050← 이전441 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬