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-5m2026-10-19 13:10:002026-10-19 13:20:21카카오5m2026-10-19 13:10:00raw31,850원31,850원31,700원31,750원8,828
stock-5m2026-10-19 13:10:002026-10-19 13:20:21삼성전자5m2026-10-19 13:10:00raw217,000원217,000원215,500원216,250원189,312
stock-5m2026-10-19 13:10:002026-10-19 13:20:21SK텔레콤5m2026-10-19 13:10:00raw78,300원78,400원78,100원78,100원8,074
stock-5m2026-10-19 13:10:002026-10-19 13:20:21SK하이닉스5m2026-10-19 13:10:00raw1,260,000원1,263,000원1,252,000원1,254,000원30,898
stock-5m2026-10-19 13:10:002026-10-19 13:20:21NAVER5m2026-10-19 13:10:00raw181,200원181,400원181,100원181,200원4,097
stock-5m2026-10-19 13:10:002026-10-19 13:20:21현대자동차5m2026-10-19 13:10:00raw325,500원325,500원323,500원324,000원3,690
stock-5m2026-10-19 13:10:002026-10-19 13:20:21LG전자5m2026-10-19 13:10:00raw169,600원169,900원169,300원169,400원4,982
stock-5m2026-10-19 13:10:002026-10-19 13:20:21LG5m2026-10-19 13:10:00raw104,000원104,000원103,800원103,900원669
stock-5m2026-10-19 13:10:002026-10-19 13:20:21KB금융5m2026-10-19 13:10:00raw161,200원161,400원161,000원161,400원3,954
stock-5m2026-10-19 13:10:002026-10-19 13:20:21삼성물산5m2026-10-19 13:10:00raw279,500원281,000원279,000원280,000원2,788
stock-5m2026-10-19 13:10:002026-10-19 13:20:21기아5m2026-10-19 13:10:00raw115,500원115,600원115,400원115,500원7,449
stock-5m2026-10-19 13:10:002026-10-19 13:20:21POSCO홀딩스5m2026-10-19 13:10:00raw311,000원311,500원310,000원310,500원2,680
stock-5m2026-10-19 13:10:002026-10-19 13:20:21SK5m2026-10-19 13:10:00raw445,500원446,000원444,500원444,500원601
stock-5m2026-10-19 13:10:002026-10-19 13:20:21셀트리온5m2026-10-19 13:10:00raw194,000원194,200원193,900원194,200원3,678
stock-5m2026-10-19 13:10:002026-10-19 13:20:21한국전력공사5m2026-10-19 13:10:00raw29,050원29,050원29,000원29,000원3,247
stock-5m2026-10-19 13:05:002026-10-19 13:15:17한국전력공사5m2026-10-19 13:05:00raw29,050원29,050원29,000원29,050원3,434
stock-5m2026-10-19 13:05:002026-10-19 13:15:17SK텔레콤5m2026-10-19 13:05:00raw78,500원78,500원78,300원78,300원4,410
stock-5m2026-10-19 13:05:002026-10-19 13:15:17케이티5m2026-10-19 13:05:00raw51,400원51,400원51,200원51,300원3,290
stock-5m2026-10-19 13:05:002026-10-19 13:15:17LG5m2026-10-19 13:05:00raw104,100원104,200원103,800원104,000원1,539
stock-5m2026-10-19 13:05:002026-10-19 13:15:17SK5m2026-10-19 13:05:00raw446,500원447,000원445,500원446,000원817
stock-5m2026-10-19 13:05:002026-10-19 13:15:17삼성물산5m2026-10-19 13:05:00raw281,500원282,000원279,500원279,500원2,981
stock-5m2026-10-19 13:05:002026-10-19 13:15:17SK이노베이션5m2026-10-19 13:05:00raw160,900원160,900원160,200원160,300원6,564
stock-5m2026-10-19 13:05:002026-10-19 13:15:17현대모비스5m2026-10-19 13:05:00raw364,000원365,000원363,000원363,500원1,700
stock-5m2026-10-19 13:05:002026-10-19 13:15:17LG에너지솔루션5m2026-10-19 13:05:00raw427,500원428,500원426,500원427,500원9,482
stock-5m2026-10-19 13:05:002026-10-19 13:15:17삼성바이오로직스5m2026-10-19 13:05:00raw1,398,000원1,400,000원1,396,000원1,400,000원937
stock-5m2026-10-19 13:05:002026-10-19 13:15:17신한지주5m2026-10-19 13:05:00raw92,500원92,800원92,400원92,400원6,894
stock-5m2026-10-19 13:05:002026-10-19 13:15:17KB금융5m2026-10-19 13:05:00raw161,500원161,600원161,100원161,200원3,912
stock-5m2026-10-19 13:05:002026-10-19 13:15:17기아5m2026-10-19 13:05:00raw115,700원115,700원115,300원115,500원7,995
stock-5m2026-10-19 13:05:002026-10-19 13:15:17POSCO홀딩스5m2026-10-19 13:05:00raw312,000원312,000원310,500원311,000원1,519
stock-5m2026-10-19 13:05:002026-10-19 13:15:17셀트리온5m2026-10-19 13:05:00raw194,100원194,100원193,700원193,900원4,554
stock-5m2026-10-19 13:05:002026-10-19 13:15:17LG화학5m2026-10-19 13:05:00raw271,000원271,500원269,500원270,000원1,471
stock-5m2026-10-19 13:05:002026-10-19 13:15:17삼성SDI5m2026-10-19 13:05:00raw588,000원588,000원585,000원585,500원6,730
stock-5m2026-10-19 13:05:002026-10-19 13:15:17카카오5m2026-10-19 13:05:00raw31,850원31,850원31,750원31,850원4,953
stock-5m2026-10-19 13:05:002026-10-19 13:15:17NAVER5m2026-10-19 13:05:00raw181,600원181,800원181,100원181,200원4,944
stock-5m2026-10-19 13:05:002026-10-19 13:15:17LG전자5m2026-10-19 13:05:00raw170,200원170,300원169,500원169,600원6,268
stock-5m2026-10-19 13:05:002026-10-19 13:15:17현대자동차5m2026-10-19 13:05:00raw325,500원326,000원325,000원325,500원4,498
stock-5m2026-10-19 13:05:002026-10-19 13:15:17SK하이닉스5m2026-10-19 13:05:00raw1,263,000원1,266,000원1,260,000원1,261,000원23,945
stock-5m2026-10-19 13:05:002026-10-19 13:15:17삼성전자5m2026-10-19 13:05:00raw217,500원217,500원216,500원216,500원144,022
stock-5m2026-10-19 13:00:002026-10-19 13:10:17LG전자5m2026-10-19 13:00:00raw169,900원170,300원169,900원170,300원4,421
stock-5m2026-10-19 13:00:002026-10-19 13:10:17현대자동차5m2026-10-19 13:00:00raw324,000원326,000원323,500원325,500원14,073
stock-5m2026-10-19 13:00:002026-10-19 13:10:17SK하이닉스5m2026-10-19 13:00:00raw1,263,000원1,268,000원1,261,000원1,264,000원24,415
stock-5m2026-10-19 13:00:002026-10-19 13:10:17삼성전자5m2026-10-19 13:00:00raw217,500원218,000원217,000원217,500원96,697
stock-5m2026-10-19 13:00:002026-10-19 13:10:17SK이노베이션5m2026-10-19 13:00:00raw160,800원161,000원160,700원160,900원5,294
stock-5m2026-10-19 13:00:002026-10-19 13:10:17현대모비스5m2026-10-19 13:00:00raw362,500원364,500원362,500원364,500원2,429
stock-5m2026-10-19 13:00:002026-10-19 13:10:17POSCO홀딩스5m2026-10-19 13:00:00raw312,000원312,000원311,000원312,000원2,061
stock-5m2026-10-19 13:00:002026-10-19 13:10:17셀트리온5m2026-10-19 13:00:00raw193,800원194,100원193,800원194,000원4,248
stock-5m2026-10-19 13:00:002026-10-19 13:15:17LG화학5m2026-10-19 13:00:00raw270,500원271,500원269,500원271,000원2,023
stock-5m2026-10-19 13:00:002026-10-19 13:10:17기아5m2026-10-19 13:00:00raw115,600원115,700원115,500원115,600원7,401
stock-5m2026-10-19 13:00:002026-10-19 13:10:17NAVER5m2026-10-19 13:00:00raw181,200원181,900원181,200원181,600원3,788
stock-5m2026-10-19 13:00:002026-10-19 13:10:17케이티5m2026-10-19 13:00:00raw51,400원51,500원51,300원51,400원2,543
116,697건 중 26,401–26,450← 이전529 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬