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 09:30:002026-10-16 09:40:18SK5m2026-10-16 09:30:00raw440,000원440,000원436,500원437,000원2,511
stock-5m2026-10-16 09:30:002026-10-16 09:40:18삼성물산5m2026-10-16 09:30:00raw278,750원281,000원278,500원279,500원5,378
stock-5m2026-10-16 09:30:002026-10-16 09:40:18SK이노베이션5m2026-10-16 09:30:00raw152,100원152,600원151,200원151,300원10,261
stock-5m2026-10-16 09:30:002026-10-16 09:40:18현대모비스5m2026-10-16 09:30:00raw349,000원351,000원348,000원350,500원3,624
stock-5m2026-10-16 09:30:002026-10-16 09:40:18삼성바이오로직스5m2026-10-16 09:30:00raw1,288,000원1,312,000원1,287,000원1,304,000원5,614
stock-5m2026-10-16 09:30:002026-10-16 09:40:18KB금융5m2026-10-16 09:30:00raw162,000원162,300원161,300원161,300원10,312
stock-5m2026-10-16 09:30:002026-10-16 09:40:18기아5m2026-10-16 09:30:00raw109,300원109,600원108,900원109,000원8,211
stock-5m2026-10-16 09:30:002026-10-16 09:40:18POSCO홀딩스5m2026-10-16 09:30:00raw294,500원295,500원294,500원295,000원2,328
stock-5m2026-10-16 09:30:002026-10-16 09:40:18셀트리온5m2026-10-16 09:30:00raw191,400원192,300원191,000원192,200원50,730
stock-5m2026-10-16 09:30:002026-10-16 09:40:18LG화학5m2026-10-16 09:30:00raw251,000원252,500원250,000원251,500원2,755
stock-5m2026-10-16 09:30:002026-10-16 09:40:18삼성SDI5m2026-10-16 09:30:00raw530,000원533,000원528,000원530,000원5,867
stock-5m2026-10-16 09:30:002026-10-16 09:40:18NAVER5m2026-10-16 09:30:00raw178,000원179,800원177,900원179,700원14,916
stock-5m2026-10-16 09:30:002026-10-16 09:40:18LG전자5m2026-10-16 09:30:00raw169,400원170,100원169,300원169,700원17,689
stock-5m2026-10-16 09:30:002026-10-16 09:40:18현대자동차5m2026-10-16 09:30:00raw304,000원306,000원303,750원305,000원16,182
stock-5m2026-10-16 09:30:002026-10-16 09:40:18삼성전자5m2026-10-16 09:30:00raw212,250원213,500원211,000원211,500원254,269
stock-5m2026-10-16 09:30:002026-10-16 09:40:18케이티5m2026-10-16 09:30:00raw51,300원51,400원51,300원51,300원1,675
stock-5m2026-10-16 09:30:002026-10-16 09:40:18SK하이닉스5m2026-10-16 09:30:00raw1,265,000원1,272,000원1,258,000원1,258,000원79,300
stock-5m2026-10-16 09:25:002026-10-16 09:35:24POSCO홀딩스5m2026-10-16 09:25:00raw295,500원295,500원293,500원294,500원3,378
stock-5m2026-10-16 09:25:002026-10-16 09:40:18현대자동차5m2026-10-16 09:25:00raw303,500원305,000원302,000원303,500원8,265
stock-5m2026-10-16 09:25:002026-10-16 09:35:24SK텔레콤5m2026-10-16 09:25:00raw78,900원79,100원78,700원79,000원11,503
stock-5m2026-10-16 09:25:002026-10-16 09:35:24케이티5m2026-10-16 09:25:00raw51,450원51,500원51,300원51,300원6,295
stock-5m2026-10-16 09:25:002026-10-16 09:35:24한국전력공사5m2026-10-16 09:25:00raw29,050원29,100원28,950원29,000원11,184
stock-5m2026-10-16 09:25:002026-10-16 09:35:24LG5m2026-10-16 09:25:00raw103,900원104,000원103,400원103,600원1,836
stock-5m2026-10-16 09:25:002026-10-16 09:35:24SK5m2026-10-16 09:25:00raw436,500원440,000원435,500원440,000원2,765
stock-5m2026-10-16 09:25:002026-10-16 09:35:24삼성물산5m2026-10-16 09:25:00raw277,000원279,000원276,500원278,500원4,368
stock-5m2026-10-16 09:25:002026-10-16 09:35:24SK이노베이션5m2026-10-16 09:25:00raw152,400원152,800원151,600원152,200원8,993
stock-5m2026-10-16 09:25:002026-10-16 09:35:24현대모비스5m2026-10-16 09:25:00raw348,000원349,500원347,000원349,500원3,377
stock-5m2026-10-16 09:25:002026-10-16 09:35:24LG에너지솔루션5m2026-10-16 09:25:00raw402,250원402,500원399,500원401,000원7,859
stock-5m2026-10-16 09:25:002026-10-16 09:35:24삼성바이오로직스5m2026-10-16 09:25:00raw1,279,000원1,289,000원1,278,000원1,288,000원2,786
stock-5m2026-10-16 09:25:002026-10-16 09:35:24신한지주5m2026-10-16 09:25:00raw96,700원97,100원96,500원96,800원16,710
stock-5m2026-10-16 09:25:002026-10-16 09:35:24KB금융5m2026-10-16 09:25:00raw163,000원163,000원161,900원162,000원10,870
stock-5m2026-10-16 09:25:002026-10-16 09:35:24기아5m2026-10-16 09:25:00raw109,500원109,500원108,900원109,300원7,558
stock-5m2026-10-16 09:25:002026-10-16 09:35:24셀트리온5m2026-10-16 09:25:00raw191,900원192,000원190,600원191,300원17,596
stock-5m2026-10-16 09:25:002026-10-16 09:35:24LG화학5m2026-10-16 09:25:00raw252,750원253,000원251,000원251,000원2,023
stock-5m2026-10-16 09:25:002026-10-16 09:35:24삼성SDI5m2026-10-16 09:25:00raw532,000원532,000원527,000원529,000원9,267
stock-5m2026-10-16 09:25:002026-10-16 09:35:24카카오5m2026-10-16 09:25:00raw31,750원31,750원31,650원31,700원51,142
stock-5m2026-10-16 09:25:002026-10-16 09:35:24NAVER5m2026-10-16 09:25:00raw177,400원178,000원177,100원178,000원9,548
stock-5m2026-10-16 09:25:002026-10-16 09:35:24LG전자5m2026-10-16 09:25:00raw169,100원169,600원168,600원169,500원16,823
stock-5m2026-10-16 09:25:002026-10-16 09:35:24SK하이닉스5m2026-10-16 09:25:00raw1,254,000원1,267,000원1,251,000원1,265,000원102,819
stock-5m2026-10-16 09:25:002026-10-16 09:35:24삼성전자5m2026-10-16 09:25:00raw211,500원212,500원210,500원212,000원218,609
stock-5m2026-10-16 09:20:002026-10-16 09:30:21신한지주5m2026-10-16 09:20:00raw96,200원96,800원96,000원96,700원19,627
stock-5m2026-10-16 09:20:002026-10-16 09:30:21한국전력공사5m2026-10-16 09:20:00raw29,200원29,200원29,000원29,000원12,946
stock-5m2026-10-16 09:20:002026-10-16 09:30:21LG5m2026-10-16 09:20:00raw103,500원103,800원103,300원103,800원1,354
stock-5m2026-10-16 09:20:002026-10-16 09:30:21SK5m2026-10-16 09:20:00raw438,500원438,500원433,000원436,500원3,349
stock-5m2026-10-16 09:20:002026-10-16 09:30:21삼성물산5m2026-10-16 09:20:00raw278,000원278,500원276,500원277,000원5,676
stock-5m2026-10-16 09:20:002026-10-16 09:30:21SK이노베이션5m2026-10-16 09:20:00raw151,900원152,300원151,700원152,300원5,893
stock-5m2026-10-16 09:20:002026-10-16 09:30:21현대모비스5m2026-10-16 09:20:00raw349,000원350,000원347,000원348,500원3,119
stock-5m2026-10-16 09:20:002026-10-16 09:30:21LG에너지솔루션5m2026-10-16 09:20:00raw403,500원404,500원401,500원402,000원4,952
stock-5m2026-10-16 09:20:002026-10-16 09:30:21삼성바이오로직스5m2026-10-16 09:20:00raw1,255,000원1,279,000원1,254,000원1,278,000원2,868
stock-5m2026-10-16 09:20:002026-10-16 09:30:21케이티5m2026-10-16 09:20:00raw51,200원51,500원51,200원51,400원7,896
116,697건 중 29,251–29,300← 이전586 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬