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-5m2026-10-16 09:55:002026-10-16 10:05:22SK하이닉스5m2026-10-16 09:55:00raw1,289,000원1,296,000원1,287,000원1,293,000원65,250
stock-5m2026-10-16 09:55:002026-10-16 10:05:22삼성전자5m2026-10-16 09:55:00raw214,500원215,000원213,500원214,250원173,921
stock-5m2026-10-16 09:50:002026-10-16 10:00:18LG5m2026-10-16 09:50:00raw104,200원104,500원103,900원104,100원1,690
stock-5m2026-10-16 09:50:002026-10-16 10:00:18SK5m2026-10-16 09:50:00raw443,000원449,000원442,750원446,000원2,952
stock-5m2026-10-16 09:50:002026-10-16 10:00:18삼성물산5m2026-10-16 09:50:00raw282,500원283,000원280,000원282,500원3,984
stock-5m2026-10-16 09:50:002026-10-16 10:00:18현대모비스5m2026-10-16 09:50:00raw357,500원359,000원357,500원357,500원4,512
stock-5m2026-10-16 09:50:002026-10-16 10:00:18LG에너지솔루션5m2026-10-16 09:50:00raw401,500원402,500원401,000원402,500원3,119
stock-5m2026-10-16 09:50:002026-10-16 10:00:18삼성바이오로직스5m2026-10-16 09:50:00raw1,298,000원1,302,000원1,288,000원1,293,000원2,923
stock-5m2026-10-16 09:50:002026-10-16 10:00:18신한지주5m2026-10-16 09:50:00raw95,100원95,100원94,700원94,800원17,873
stock-5m2026-10-16 09:50:002026-10-16 10:00:18KB금융5m2026-10-16 09:50:00raw160,900원160,900원160,300원160,700원9,944
stock-5m2026-10-16 09:50:002026-10-16 10:00:18기아5m2026-10-16 09:50:00raw110,300원110,500원110,200원110,400원6,469
stock-5m2026-10-16 09:50:002026-10-16 10:00:18POSCO홀딩스5m2026-10-16 09:50:00raw295,500원296,500원294,500원296,000원3,459
stock-5m2026-10-16 09:50:002026-10-16 10:00:18셀트리온5m2026-10-16 09:50:00raw190,900원191,300원190,400원190,900원12,361
stock-5m2026-10-16 09:50:002026-10-16 10:00:18LG화학5m2026-10-16 09:50:00raw251,000원251,500원250,500원251,500원875
stock-5m2026-10-16 09:50:002026-10-16 10:00:18한국전력공사5m2026-10-16 09:50:00raw29,000원29,000원28,900원29,000원10,222
stock-5m2026-10-16 09:50:002026-10-16 10:00:18카카오5m2026-10-16 09:50:00raw31,950원32,050원31,900원32,050원22,575
stock-5m2026-10-16 09:50:002026-10-16 10:00:18NAVER5m2026-10-16 09:50:00raw180,100원180,400원179,400원180,100원9,177
stock-5m2026-10-16 09:50:002026-10-16 10:00:18LG전자5m2026-10-16 09:50:00raw171,100원171,600원170,800원171,300원10,838
stock-5m2026-10-16 09:50:002026-10-16 10:00:18현대자동차5m2026-10-16 09:50:00raw311,500원312,000원311,000원311,000원8,145
stock-5m2026-10-16 09:50:002026-10-16 10:00:18SK하이닉스5m2026-10-16 09:50:00raw1,286,000원1,296,000원1,284,000원1,288,000원77,026
stock-5m2026-10-16 09:50:002026-10-16 10:00:18삼성전자5m2026-10-16 09:50:00raw214,500원215,500원214,000원215,000원289,098
stock-5m2026-10-16 09:50:002026-10-16 10:00:18케이티5m2026-10-16 09:50:00raw51,200원51,200원50,800원51,100원6,692
stock-5m2026-10-16 09:50:002026-10-16 10:00:18SK텔레콤5m2026-10-16 09:50:00raw79,200원79,300원78,500원78,900원10,884
stock-5m2026-10-16 09:50:002026-10-16 10:05:22삼성SDI5m2026-10-16 09:50:00raw527,000원530,000원527,000원530,000원5,496
stock-5m2026-10-16 09:50:002026-10-16 10:05:22SK이노베이션5m2026-10-16 09:50:00raw152,300원152,300원151,400원151,500원4,526
stock-5m2026-10-16 09:45:002026-10-16 09:55:18카카오5m2026-10-16 09:45:00raw31,950원31,950원31,850원31,900원14,160
stock-5m2026-10-16 09:45:002026-10-16 10:00:18케이티5m2026-10-16 09:45:00raw51,100원51,200원51,000원51,200원6,843
stock-5m2026-10-16 09:45:002026-10-16 10:00:18LG화학5m2026-10-16 09:45:00raw251,500원251,500원250,000원251,000원1,535
stock-5m2026-10-16 09:45:002026-10-16 09:55:18SK텔레콤5m2026-10-16 09:45:00raw79,300원79,400원79,000원79,300원6,774
stock-5m2026-10-16 09:45:002026-10-16 09:55:18한국전력공사5m2026-10-16 09:45:00raw29,000원29,000원28,900원29,000원9,643
stock-5m2026-10-16 09:45:002026-10-16 09:55:18LG5m2026-10-16 09:45:00raw104,100원104,200원103,700원104,200원2,118
stock-5m2026-10-16 09:45:002026-10-16 09:55:18SK5m2026-10-16 09:45:00raw442,500원445,000원441,500원442,500원1,266
stock-5m2026-10-16 09:45:002026-10-16 09:55:18삼성물산5m2026-10-16 09:45:00raw282,750원283,500원281,500원282,500원4,577
stock-5m2026-10-16 09:45:002026-10-16 09:55:18SK이노베이션5m2026-10-16 09:45:00raw151,300원152,300원150,700원152,300원16,635
stock-5m2026-10-16 09:45:002026-10-16 09:55:18현대모비스5m2026-10-16 09:45:00raw357,000원357,500원355,000원357,500원5,061
stock-5m2026-10-16 09:45:002026-10-16 09:55:18LG에너지솔루션5m2026-10-16 09:45:00raw401,500원401,500원399,500원401,500원4,845
stock-5m2026-10-16 09:45:002026-10-16 09:55:18삼성바이오로직스5m2026-10-16 09:45:00raw1,312,000원1,313,000원1,298,000원1,302,000원2,668
stock-5m2026-10-16 09:45:002026-10-16 09:55:18신한지주5m2026-10-16 09:45:00raw95,400원95,400원94,800원95,100원25,310
stock-5m2026-10-16 09:45:002026-10-16 09:55:18KB금융5m2026-10-16 09:45:00raw160,600원161,000원160,150원161,000원9,848
stock-5m2026-10-16 09:45:002026-10-16 09:55:18기아5m2026-10-16 09:45:00raw110,400원110,500원109,900원110,300원14,348
stock-5m2026-10-16 09:45:002026-10-16 09:55:18POSCO홀딩스5m2026-10-16 09:45:00raw295,500원295,500원294,000원295,500원3,308
stock-5m2026-10-16 09:45:002026-10-16 09:55:18셀트리온5m2026-10-16 09:45:00raw191,300원191,400원190,700원190,900원8,212
stock-5m2026-10-16 09:45:002026-10-16 09:55:18삼성SDI5m2026-10-16 09:45:00raw532,000원532,000원527,000원527,000원12,125
stock-5m2026-10-16 09:45:002026-10-16 09:55:18NAVER5m2026-10-16 09:45:00raw179,700원180,200원179,100원180,000원6,342
stock-5m2026-10-16 09:45:002026-10-16 09:55:18LG전자5m2026-10-16 09:45:00raw170,600원171,200원170,400원171,100원9,631
stock-5m2026-10-16 09:45:002026-10-16 09:55:17현대자동차5m2026-10-16 09:45:00raw310,500원311,500원309,000원311,500원13,696
stock-5m2026-10-16 09:45:002026-10-16 09:55:17SK하이닉스5m2026-10-16 09:45:00raw1,281,500원1,292,000원1,281,000원1,286,000원99,560
stock-5m2026-10-16 09:45:002026-10-16 09:55:17삼성전자5m2026-10-16 09:45:00raw214,750원215,000원214,000원214,000원219,522
stock-5m2026-10-16 09:40:002026-10-16 09:50:24LG전자5m2026-10-16 09:40:00raw170,400원170,700원170,100원170,600원11,446
stock-5m2026-10-16 09:40:002026-10-16 09:50:24현대자동차5m2026-10-16 09:40:00raw309,250원311,500원309,000원310,500원20,174
116,697건 중 29,151–29,200← 이전584 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬