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 09:10:002026-10-15 09:20:17LG에너지솔루션5m2026-10-15 09:10:00raw411,000원411,500원403,500원405,500원22,309
stock-5m2026-10-15 09:10:002026-10-15 09:20:17삼성바이오로직스5m2026-10-15 09:10:00raw1,184,000원1,184,000원1,165,000원1,172,000원2,003
stock-5m2026-10-15 09:10:002026-10-15 09:20:17신한지주5m2026-10-15 09:10:00raw94,300원94,400원93,500원93,900원24,055
stock-5m2026-10-15 09:10:002026-10-15 09:20:17KB금융5m2026-10-15 09:10:00raw157,400원157,500원155,600원156,700원35,762
stock-5m2026-10-15 09:10:002026-10-15 09:20:17기아5m2026-10-15 09:10:00raw106,300원107,000원105,700원106,800원24,647
stock-5m2026-10-15 09:10:002026-10-15 09:20:17POSCO홀딩스5m2026-10-15 09:10:00raw300,500원300,500원296,000원297,500원7,908
stock-5m2026-10-15 09:10:002026-10-15 09:20:17셀트리온5m2026-10-15 09:10:00raw177,700원178,200원176,800원177,500원12,052
stock-5m2026-10-15 09:10:002026-10-15 09:20:17LG화학5m2026-10-15 09:10:00raw259,500원259,500원253,500원254,000원6,978
stock-5m2026-10-15 09:10:002026-10-15 09:20:17삼성SDI5m2026-10-15 09:10:00raw571,000원572,000원553,000원554,000원48,760
stock-5m2026-10-15 09:10:002026-10-15 09:20:17카카오5m2026-10-15 09:10:00raw30,950원31,000원30,500원30,650원66,633
stock-5m2026-10-15 09:10:002026-10-15 09:20:17NAVER5m2026-10-15 09:10:00raw175,000원175,400원174,300원175,000원18,569
stock-5m2026-10-15 09:10:002026-10-15 09:25:18현대모비스5m2026-10-15 09:10:00raw345,500원346,500원343,500원345,000원5,951
stock-5m2026-10-15 09:05:002026-10-15 09:15:17LG전자5m2026-10-15 09:05:00raw171,200원171,500원169,800원170,600원18,863
stock-5m2026-10-15 09:05:002026-10-15 09:15:17SK텔레콤5m2026-10-15 09:05:00raw78,400원79,100원78,000원78,800원37,833
stock-5m2026-10-15 09:05:002026-10-15 09:15:17케이티5m2026-10-15 09:05:00raw49,850원49,950원49,700원49,700원5,166
stock-5m2026-10-15 09:05:002026-10-15 09:15:17한국전력공사5m2026-10-15 09:05:00raw28,650원28,700원28,500원28,550원14,573
stock-5m2026-10-15 09:05:002026-10-15 09:15:17LG5m2026-10-15 09:05:00raw103,100원104,300원102,500원104,000원2,776
stock-5m2026-10-15 09:05:002026-10-15 09:15:17SK5m2026-10-15 09:05:00raw463,000원464,000원460,000원462,000원5,850
stock-5m2026-10-15 09:05:002026-10-15 09:15:17삼성물산5m2026-10-15 09:05:00raw279,500원279,500원276,500원277,000원7,247
stock-5m2026-10-15 09:05:002026-10-15 09:15:17SK이노베이션5m2026-10-15 09:05:00raw160,300원162,800원159,800원162,600원30,369
stock-5m2026-10-15 09:05:002026-10-15 09:15:17현대모비스5m2026-10-15 09:05:00raw348,000원348,000원344,000원345,500원3,525
stock-5m2026-10-15 09:05:002026-10-15 09:15:17LG에너지솔루션5m2026-10-15 09:05:00raw405,500원412,000원405,000원411,500원14,864
stock-5m2026-10-15 09:05:002026-10-15 09:15:17삼성바이오로직스5m2026-10-15 09:05:00raw1,174,000원1,186,000원1,170,000원1,184,000원1,723
stock-5m2026-10-15 09:05:002026-10-15 09:15:17신한지주5m2026-10-15 09:05:00raw94,000원94,700원93,700원94,400원22,918
stock-5m2026-10-15 09:05:002026-10-15 09:15:17KB금융5m2026-10-15 09:05:00raw156,800원157,900원156,500원157,400원26,344
stock-5m2026-10-15 09:05:002026-10-15 09:15:17기아5m2026-10-15 09:05:00raw106,400원106,800원105,500원106,100원19,863
stock-5m2026-10-15 09:05:002026-10-15 09:15:17POSCO홀딩스5m2026-10-15 09:05:00raw298,500원301,000원297,500원300,500원4,322
stock-5m2026-10-15 09:05:002026-10-15 09:15:17셀트리온5m2026-10-15 09:05:00raw176,900원178,600원176,500원178,000원9,163
stock-5m2026-10-15 09:05:002026-10-15 09:15:17LG화학5m2026-10-15 09:05:00raw257,500원260,000원256,500원259,500원4,269
stock-5m2026-10-15 09:05:002026-10-15 09:15:17삼성SDI5m2026-10-15 09:05:00raw568,000원571,000원566,000원571,000원11,948
stock-5m2026-10-15 09:05:002026-10-15 09:15:17카카오5m2026-10-15 09:05:00raw30,750원31,050원30,550원30,900원44,821
stock-5m2026-10-15 09:05:002026-10-15 09:15:17NAVER5m2026-10-15 09:05:00raw175,800원175,900원174,100원174,900원20,144
stock-5m2026-10-15 09:05:002026-10-15 09:15:17현대자동차5m2026-10-15 09:05:00raw301,500원302,500원299,500원300,000원13,203
stock-5m2026-10-15 09:05:002026-10-15 09:15:17SK하이닉스5m2026-10-15 09:05:00raw1,329,000원1,332,000원1,318,000원1,323,000원117,831
stock-5m2026-10-15 09:05:002026-10-15 09:15:17삼성전자5m2026-10-15 09:05:00raw221,500원221,500원218,000원218,000원773,249
stock-5m2026-10-15 09:00:002026-10-15 09:10:18SK이노베이션5m2026-10-15 09:00:00raw160,800원161,700원158,500원160,300원50,297
stock2026-10-152026-10-15 18:00:02LG화학1d2026-10-15 09:00:00raw261,000원261,000원247,000원248,000원315,451
stock2026-10-152026-10-15 18:00:02셀트리온1d2026-10-15 09:00:00raw178,700원183,500원175,200원180,500원825,859
stock2026-10-152026-10-15 18:00:02POSCO홀딩스1d2026-10-15 09:00:00raw305,000원306,000원286,500원288,500원324,126
stock2026-10-152026-10-15 18:00:02기아1d2026-10-15 09:00:00raw107,800원107,800원103,500원104,700원1,031,783
stock2026-10-152026-10-15 18:00:02KB금융1d2026-10-15 09:00:00raw157,700원159,000원154,500원156,300원1,287,709
stock2026-10-152026-10-15 18:00:02삼성바이오로직스1d2026-10-15 09:00:00raw1,165,000원1,250,000원1,150,000원1,219,000원137,651
stock2026-10-152026-10-15 18:00:02LG에너지솔루션1d2026-10-15 09:00:00raw407,000원412,000원390,500원393,500원543,305
stock2026-10-152026-10-15 18:00:02현대모비스1d2026-10-15 09:00:00raw350,500원350,500원330,000원331,500원259,200
stock2026-10-152026-10-15 18:00:02SK이노베이션1d2026-10-15 09:00:00raw160,800원163,000원152,400원153,200원1,059,978
stock2026-10-152026-10-15 18:00:02삼성물산1d2026-10-15 09:00:00raw280,000원282,500원260,000원263,500원526,210
stock2026-10-152026-10-15 18:00:02SK1d2026-10-15 09:00:00raw477,500원478,000원419,500원430,500원246,145
stock-5m2026-10-15 09:00:002026-10-15 09:10:18LG에너지솔루션5m2026-10-15 09:00:00raw407,000원411,500원399,000원406,000원45,638
stock-5m2026-10-15 09:00:002026-10-15 09:10:18현대모비스5m2026-10-15 09:00:00raw350,500원350,500원340,000원347,500원16,491
stock2026-10-152026-10-15 18:00:02삼성SDI1d2026-10-15 09:00:00raw566,000원573,000원529,000원535,000원856,632
118,511건 중 33,001–33,050← 이전661 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬