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-5m2026-10-20 14:40:002026-10-20 14:50:18삼성바이오로직스5m2026-10-20 14:40:00raw1,391,000원1,396,000원1,390,000원1,396,000원1,502
stock-5m2026-10-20 14:40:002026-10-20 14:50:18기아5m2026-10-20 14:40:00raw111,000원111,500원110,900원111,200원4,942
stock-5m2026-10-20 14:40:002026-10-20 14:50:17POSCO홀딩스5m2026-10-20 14:40:00raw302,500원304,000원301,500원303,500원2,413
stock-5m2026-10-20 14:40:002026-10-20 14:50:17셀트리온5m2026-10-20 14:40:00raw196,000원196,500원195,900원196,500원7,823
stock-5m2026-10-20 14:40:002026-10-20 14:50:17LG화학5m2026-10-20 14:40:00raw253,500원256,000원253,500원254,500원4,142
stock-5m2026-10-20 14:40:002026-10-20 14:50:17삼성SDI5m2026-10-20 14:40:00raw564,000원567,000원563,000원565,000원6,193
stock-5m2026-10-20 14:40:002026-10-20 14:50:17카카오5m2026-10-20 14:40:00raw31,300원31,350원31,250원31,300원9,891
stock-5m2026-10-20 14:40:002026-10-20 14:50:17NAVER5m2026-10-20 14:40:00raw177,600원177,900원177,500원177,800원3,865
stock-5m2026-10-20 14:40:002026-10-20 14:50:17LG전자5m2026-10-20 14:40:00raw162,300원163,000원162,000원162,600원5,875
stock-5m2026-10-20 14:40:002026-10-20 14:50:17현대자동차5m2026-10-20 14:40:00raw306,500원308,000원306,000원307,000원8,639
stock-5m2026-10-20 14:40:002026-10-20 14:50:17SK하이닉스5m2026-10-20 14:40:00raw1,218,000원1,224,000원1,215,000원1,220,000원38,808
stock-5m2026-10-20 14:40:002026-10-20 14:50:17삼성전자5m2026-10-20 14:40:00raw210,500원211,500원210,000원211,000원273,278
stock-5m2026-10-20 14:35:002026-10-20 14:45:17삼성바이오로직스5m2026-10-20 14:35:00raw1,388,000원1,392,000원1,386,000원1,392,000원1,299
stock-5m2026-10-20 14:35:002026-10-20 14:45:17SK텔레콤5m2026-10-20 14:35:00raw76,600원76,800원76,500원76,650원4,116
stock-5m2026-10-20 14:35:002026-10-20 14:45:17케이티5m2026-10-20 14:35:00raw50,800원50,800원50,600원50,800원2,585
stock-5m2026-10-20 14:35:002026-10-20 14:45:17한국전력공사5m2026-10-20 14:35:00raw27,950원27,950원27,900원27,900원4,644
stock-5m2026-10-20 14:35:002026-10-20 14:45:17LG5m2026-10-20 14:35:00raw102,300원102,600원102,000원102,200원1,344
stock-5m2026-10-20 14:35:002026-10-20 14:45:17SK5m2026-10-20 14:35:00raw425,750원426,500원425,000원425,500원1,422
stock-5m2026-10-20 14:35:002026-10-20 14:45:17삼성물산5m2026-10-20 14:35:00raw271,500원272,500원271,500원272,000원1,403
stock-5m2026-10-20 14:35:002026-10-20 14:45:17SK이노베이션5m2026-10-20 14:35:00raw149,200원149,700원149,000원149,500원5,593
stock-5m2026-10-20 14:35:002026-10-20 14:45:17현대모비스5m2026-10-20 14:35:00raw346,500원347,000원346,000원347,000원1,685
stock-5m2026-10-20 14:35:002026-10-20 14:45:17LG에너지솔루션5m2026-10-20 14:35:00raw414,500원416,750원414,500원416,500원5,710
stock-5m2026-10-20 14:35:002026-10-20 14:45:17신한지주5m2026-10-20 14:35:00raw90,800원90,900원90,700원90,800원6,220
stock-5m2026-10-20 14:35:002026-10-20 14:45:17KB금융5m2026-10-20 14:35:00raw160,100원160,200원160,000원160,100원9,990
stock-5m2026-10-20 14:35:002026-10-20 14:45:17기아5m2026-10-20 14:35:00raw110,800원111,200원110,800원111,000원3,440
stock-5m2026-10-20 14:35:002026-10-20 14:45:17POSCO홀딩스5m2026-10-20 14:35:00raw302,000원303,000원301,500원302,500원1,328
stock-5m2026-10-20 14:35:002026-10-20 14:45:17셀트리온5m2026-10-20 14:35:00raw195,800원196,200원195,800원196,100원5,910
stock-5m2026-10-20 14:35:002026-10-20 14:45:17LG화학5m2026-10-20 14:35:00raw253,250원254,500원253,000원253,500원4,921
stock-5m2026-10-20 14:35:002026-10-20 14:45:17삼성SDI5m2026-10-20 14:35:00raw563,000원565,000원562,000원564,000원4,634
stock-5m2026-10-20 14:35:002026-10-20 14:45:17카카오5m2026-10-20 14:35:00raw31,300원31,300원31,250원31,300원8,774
stock-5m2026-10-20 14:35:002026-10-20 14:45:17NAVER5m2026-10-20 14:35:00raw177,500원177,700원177,400원177,600원2,491
stock-5m2026-10-20 14:35:002026-10-20 14:45:17LG전자5m2026-10-20 14:35:00raw162,200원162,400원162,000원162,300원4,403
stock-5m2026-10-20 14:35:002026-10-20 14:45:17현대자동차5m2026-10-20 14:35:00raw306,000원306,500원306,000원306,500원3,078
stock-5m2026-10-20 14:35:002026-10-20 14:45:17SK하이닉스5m2026-10-20 14:35:00raw1,216,000원1,220,000원1,213,000원1,219,000원26,734
stock-5m2026-10-20 14:35:002026-10-20 14:45:17삼성전자5m2026-10-20 14:35:00raw209,750원210,500원209,500원210,500원143,301
stock-5m2026-10-20 14:30:002026-10-20 14:40:17현대자동차5m2026-10-20 14:30:00raw307,000원307,000원306,000원306,500원2,513
stock-5m2026-10-20 14:30:002026-10-20 14:40:17SK텔레콤5m2026-10-20 14:30:00raw76,600원76,700원76,500원76,600원6,694
stock-5m2026-10-20 14:30:002026-10-20 14:40:17케이티5m2026-10-20 14:30:00raw50,900원50,900원50,600원50,800원3,123
stock-5m2026-10-20 14:30:002026-10-20 14:40:17한국전력공사5m2026-10-20 14:30:00raw27,950원28,000원27,900원27,900원7,961
stock-5m2026-10-20 14:30:002026-10-20 14:40:17LG5m2026-10-20 14:30:00raw102,100원102,400원102,000원102,300원1,043
stock-5m2026-10-20 14:30:002026-10-20 14:40:17SK5m2026-10-20 14:30:00raw426,500원426,500원425,000원425,500원1,173
stock-5m2026-10-20 14:30:002026-10-20 14:40:17삼성물산5m2026-10-20 14:30:00raw272,000원272,000원271,000원271,500원1,554
stock-5m2026-10-20 14:30:002026-10-20 14:40:17SK이노베이션5m2026-10-20 14:30:00raw149,300원149,500원148,900원149,200원5,926
stock-5m2026-10-20 14:30:002026-10-20 14:40:17현대모비스5m2026-10-20 14:30:00raw346,500원346,500원345,500원346,500원1,342
stock-5m2026-10-20 14:30:002026-10-20 14:40:17LG에너지솔루션5m2026-10-20 14:30:00raw414,000원415,000원413,000원414,500원3,786
stock-5m2026-10-20 14:30:002026-10-20 14:40:17SK하이닉스5m2026-10-20 14:30:00raw1,215,000원1,219,000원1,213,000원1,215,000원23,389
stock-5m2026-10-20 14:30:002026-10-20 14:40:17삼성바이오로직스5m2026-10-20 14:30:00raw1,388,000원1,388,000원1,386,000원1,388,000원1,065
stock-5m2026-10-20 14:30:002026-10-20 14:40:17신한지주5m2026-10-20 14:30:00raw90,900원91,000원90,600원90,800원7,305
stock-5m2026-10-20 14:30:002026-10-20 14:40:17삼성전자5m2026-10-20 14:30:00raw210,000원210,500원209,500원210,000원226,916
stock-5m2026-10-20 14:30:002026-10-20 14:40:17KB금융5m2026-10-20 14:30:00raw160,300원160,300원160,000원160,100원4,208
116,697건 중 24,151–24,200← 이전484 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬