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-5m2026-10-15 09:30:002026-10-15 09:50:17LG전자5m2026-10-15 09:30:00raw168,600원168,900원167,500원167,700원12,495
stock-5m2026-10-15 09:30:002026-10-15 09:40:18케이티5m2026-10-15 09:30:00raw50,100원50,200원50,000원50,000원7,055
stock-5m2026-10-15 09:30:002026-10-15 09:40:18한국전력공사5m2026-10-15 09:30:00raw28,500원28,500원28,300원28,400원19,517
stock-5m2026-10-15 09:30:002026-10-15 09:40:18LG5m2026-10-15 09:30:00raw102,800원103,600원102,600원102,900원2,474
stock-5m2026-10-15 09:30:002026-10-15 09:40:18SK5m2026-10-15 09:30:00raw451,000원451,500원446,500원447,500원3,111
stock-5m2026-10-15 09:30:002026-10-15 09:40:18삼성물산5m2026-10-15 09:30:00raw274,500원274,500원271,500원272,500원6,908
stock-5m2026-10-15 09:30:002026-10-15 09:40:18SK이노베이션5m2026-10-15 09:30:00raw161,100원161,100원159,600원159,900원12,343
stock-5m2026-10-15 09:30:002026-10-15 09:40:18현대모비스5m2026-10-15 09:30:00raw343,000원343,000원339,500원341,000원5,717
stock-5m2026-10-15 09:30:002026-10-15 09:40:18삼성전자5m2026-10-15 09:30:00raw216,250원216,500원214,500원215,500원393,129
stock-5m2026-10-15 09:30:002026-10-15 09:40:18LG에너지솔루션5m2026-10-15 09:30:00raw406,500원406,500원404,000원404,500원6,549
stock-5m2026-10-15 09:30:002026-10-15 09:40:18삼성바이오로직스5m2026-10-15 09:30:00raw1,177,000원1,180,000원1,173,000원1,177,000원1,160
stock-5m2026-10-15 09:30:002026-10-15 09:40:18신한지주5m2026-10-15 09:30:00raw94,700원94,900원94,100원94,400원23,179
stock-5m2026-10-15 09:30:002026-10-15 09:40:18KB금융5m2026-10-15 09:30:00raw157,900원158,100원157,400원157,700원18,167
stock-5m2026-10-15 09:30:002026-10-15 09:40:18기아5m2026-10-15 09:30:00raw107,200원107,300원106,400원106,700원12,687
stock-5m2026-10-15 09:30:002026-10-15 09:40:18POSCO홀딩스5m2026-10-15 09:30:00raw299,000원300,000원298,000원299,000원4,532
stock-5m2026-10-15 09:30:002026-10-15 09:40:18셀트리온5m2026-10-15 09:30:00raw178,600원179,200원178,100원179,000원10,214
stock-5m2026-10-15 09:30:002026-10-15 09:40:18LG화학5m2026-10-15 09:30:00raw255,000원255,000원253,500원254,000원6,562
stock-5m2026-10-15 09:30:002026-10-15 09:40:18삼성SDI5m2026-10-15 09:30:00raw561,000원562,000원555,000원558,000원12,165
stock-5m2026-10-15 09:30:002026-10-15 09:40:18카카오5m2026-10-15 09:30:00raw30,800원30,900원30,700원30,800원42,356
stock-5m2026-10-15 09:30:002026-10-15 09:40:18NAVER5m2026-10-15 09:30:00raw175,700원175,700원175,000원175,400원11,863
stock-5m2026-10-15 09:25:002026-10-15 09:35:17SK하이닉스5m2026-10-15 09:25:00raw1,297,000원1,303,000원1,283,000원1,302,000원122,383
stock-5m2026-10-15 09:25:002026-10-15 09:35:17삼성전자5m2026-10-15 09:25:00raw216,500원217,000원214,500원216,250원529,460
stock-5m2026-10-15 09:25:002026-10-15 09:35:17현대자동차5m2026-10-15 09:25:00raw301,500원302,000원298,000원300,500원13,294
stock-5m2026-10-15 09:25:002026-10-15 09:35:17LG전자5m2026-10-15 09:25:00raw169,000원169,400원167,500원168,700원14,887
stock-5m2026-10-15 09:25:002026-10-15 09:35:17NAVER5m2026-10-15 09:25:00raw175,900원176,100원174,900원175,600원15,555
stock-5m2026-10-15 09:25:002026-10-15 09:35:17카카오5m2026-10-15 09:25:00raw30,850원31,000원30,650원30,750원23,542
stock-5m2026-10-15 09:25:002026-10-15 09:35:17삼성SDI5m2026-10-15 09:25:00raw561,000원563,000원557,000원560,000원20,646
stock-5m2026-10-15 09:25:002026-10-15 09:35:17LG화학5m2026-10-15 09:25:00raw257,000원257,500원254,000원255,000원6,335
stock-5m2026-10-15 09:25:002026-10-15 09:35:17셀트리온5m2026-10-15 09:25:00raw179,000원179,500원177,100원178,600원15,302
stock-5m2026-10-15 09:25:002026-10-15 09:35:17POSCO홀딩스5m2026-10-15 09:25:00raw298,500원300,000원297,500원299,000원7,018
stock-5m2026-10-15 09:25:002026-10-15 09:35:17기아5m2026-10-15 09:25:00raw107,100원107,400원106,400원107,100원15,897
stock-5m2026-10-15 09:25:002026-10-15 09:35:17KB금융5m2026-10-15 09:25:00raw157,800원158,300원157,100원157,700원24,646
stock-5m2026-10-15 09:25:002026-10-15 09:35:17신한지주5m2026-10-15 09:25:00raw94,800원95,000원94,100원94,700원23,168
stock-5m2026-10-15 09:25:002026-10-15 09:35:17삼성바이오로직스5m2026-10-15 09:25:00raw1,176,000원1,178,000원1,167,000원1,178,000원938
stock-5m2026-10-15 09:25:002026-10-15 09:35:17LG에너지솔루션5m2026-10-15 09:25:00raw409,500원410,500원404,500원406,000원9,699
stock-5m2026-10-15 09:25:002026-10-15 09:35:17삼성물산5m2026-10-15 09:25:00raw272,500원274,000원270,000원274,000원7,902
stock-5m2026-10-15 09:25:002026-10-15 09:35:17SK5m2026-10-15 09:25:00raw450,000원452,000원445,000원451,000원4,338
stock-5m2026-10-15 09:25:002026-10-15 09:35:17LG5m2026-10-15 09:25:00raw104,000원104,300원102,300원102,800원3,418
stock-5m2026-10-15 09:25:002026-10-15 09:35:17한국전력공사5m2026-10-15 09:25:00raw28,500원28,650원28,350원28,450원27,536
stock-5m2026-10-15 09:25:002026-10-15 09:35:17케이티5m2026-10-15 09:25:00raw50,000원50,200원49,850원50,000원9,958
stock-5m2026-10-15 09:25:002026-10-15 09:35:17SK텔레콤5m2026-10-15 09:25:00raw79,300원79,600원78,800원79,300원21,194
stock-5m2026-10-15 09:25:002026-10-15 09:40:18현대모비스5m2026-10-15 09:25:00raw344,000원345,500원340,500원343,000원5,892
stock-5m2026-10-15 09:25:002026-10-15 09:40:18SK이노베이션5m2026-10-15 09:25:00raw160,900원162,000원159,900원161,100원32,864
stock-5m2026-10-15 09:20:002026-10-15 09:30:20SK하이닉스5m2026-10-15 09:20:00raw1,289,000원1,300,000원1,287,000원1,297,000원95,343
stock-5m2026-10-15 09:20:002026-10-15 09:30:20삼성바이오로직스5m2026-10-15 09:20:00raw1,169,000원1,179,000원1,162,000원1,178,000원1,933
stock-5m2026-10-15 09:20:002026-10-15 09:30:20삼성전자5m2026-10-15 09:20:00raw214,500원216,500원214,500원216,250원570,013
stock-5m2026-10-15 09:20:002026-10-15 09:30:20삼성물산5m2026-10-15 09:20:00raw270,000원273,000원269,500원272,000원9,875
stock-5m2026-10-15 09:20:002026-10-15 09:30:20현대모비스5m2026-10-15 09:20:00raw341,000원345,000원340,500원344,000원6,528
stock-5m2026-10-15 09:20:002026-10-15 09:30:20SK5m2026-10-15 09:20:00raw447,500원451,500원446,000원449,500원4,705
stock-5m2026-10-15 09:20:002026-10-15 09:30:20LG5m2026-10-15 09:20:00raw102,500원104,000원102,100원103,900원6,767
118,511건 중 32,901–32,950← 이전659 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬