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-5m2026-10-13 09:30:002026-10-13 09:40:17LG5m2026-10-13 09:30:00raw104,300원104,300원103,600원103,800원1,597
stock-5m2026-10-13 09:30:002026-10-13 09:40:17SK5m2026-10-13 09:30:00raw518,000원518,000원505,000원512,000원4,620
stock-5m2026-10-13 09:30:002026-10-13 09:40:17삼성물산5m2026-10-13 09:30:00raw301,500원301,500원298,000원300,000원3,989
stock-5m2026-10-13 09:30:002026-10-13 09:40:17SK이노베이션5m2026-10-13 09:30:00raw149,400원150,200원148,800원148,900원10,349
stock-5m2026-10-13 09:30:002026-10-13 09:45:19현대모비스5m2026-10-13 09:30:00raw342,500원342,500원339,000원339,500원5,322
stock-5m2026-10-13 09:30:002026-10-13 09:40:17삼성바이오로직스5m2026-10-13 09:30:00raw1,205,000원1,207,000원1,185,000원1,189,000원1,551
stock-5m2026-10-13 09:30:002026-10-13 09:45:19LG에너지솔루션5m2026-10-13 09:30:00raw392,000원394,000원390,000원390,500원7,177
stock-5m2026-10-13 09:30:002026-10-13 09:40:17신한지주5m2026-10-13 09:30:00raw98,500원98,700원98,100원98,600원12,226
stock-5m2026-10-13 09:30:002026-10-13 09:40:17KB금융5m2026-10-13 09:30:00raw159,500원159,900원159,100원159,900원16,736
stock-5m2026-10-13 09:30:002026-10-13 09:40:17기아5m2026-10-13 09:30:00raw104,500원104,500원103,800원104,000원9,056
stock-5m2026-10-13 09:30:002026-10-13 09:40:17POSCO홀딩스5m2026-10-13 09:30:00raw288,500원288,500원287,000원287,500원2,312
stock-5m2026-10-13 09:30:002026-10-13 09:40:17셀트리온5m2026-10-13 09:30:00raw176,700원176,800원175,700원176,400원5,025
stock-5m2026-10-13 09:30:002026-10-13 09:40:17LG화학5m2026-10-13 09:30:00raw251,500원251,500원250,500원251,000원1,575
stock-5m2026-10-13 09:30:002026-10-13 09:40:17삼성SDI5m2026-10-13 09:30:00raw527,000원530,000원522,000원522,000원15,180
stock-5m2026-10-13 09:30:002026-10-13 09:40:17카카오5m2026-10-13 09:30:00raw31,000원31,100원30,750원31,050원46,612
stock-5m2026-10-13 09:30:002026-10-13 09:40:17NAVER5m2026-10-13 09:30:00raw176,100원176,200원175,100원176,100원12,140
stock-5m2026-10-13 09:30:002026-10-13 09:40:17LG전자5m2026-10-13 09:30:00raw178,000원178,000원176,600원176,700원16,488
stock-5m2026-10-13 09:30:002026-10-13 09:40:17현대자동차5m2026-10-13 09:30:00raw303,000원303,000원301,000원301,500원11,681
stock-5m2026-10-13 09:25:002026-10-13 09:35:18삼성전자5m2026-10-13 09:25:00raw239,250원239,500원237,000원237,500원293,209
stock-5m2026-10-13 09:25:002026-10-13 09:35:18SK하이닉스5m2026-10-13 09:25:00raw1,518,000원1,520,000원1,501,000원1,505,000원64,129
stock-5m2026-10-13 09:25:002026-10-13 09:40:17POSCO홀딩스5m2026-10-13 09:25:00raw288,500원289,500원287,500원288,500원4,289
stock-5m2026-10-13 09:25:002026-10-13 09:40:17셀트리온5m2026-10-13 09:25:00raw176,000원176,800원175,300원176,800원5,203
stock-5m2026-10-13 09:25:002026-10-13 09:35:18SK텔레콤5m2026-10-13 09:25:00raw79,000원79,200원78,600원78,800원14,562
stock-5m2026-10-13 09:25:002026-10-13 09:35:18케이티5m2026-10-13 09:25:00raw48,550원49,000원48,500원48,900원6,958
stock-5m2026-10-13 09:25:002026-10-13 09:35:18한국전력공사5m2026-10-13 09:25:00raw28,400원28,450원28,150원28,250원13,624
stock-5m2026-10-13 09:25:002026-10-13 09:35:18LG5m2026-10-13 09:25:00raw105,000원105,400원104,200원104,200원1,933
stock-5m2026-10-13 09:25:002026-10-13 09:35:18SK5m2026-10-13 09:25:00raw522,000원524,000원515,000원518,000원4,114
stock-5m2026-10-13 09:25:002026-10-13 09:35:18삼성물산5m2026-10-13 09:25:00raw302,000원302,000원299,500원301,500원3,166
stock-5m2026-10-13 09:25:002026-10-13 09:35:18SK이노베이션5m2026-10-13 09:25:00raw149,000원150,600원148,700원149,400원11,193
stock-5m2026-10-13 09:25:002026-10-13 09:35:18현대모비스5m2026-10-13 09:25:00raw343,000원343,500원341,000원342,500원4,410
stock-5m2026-10-13 09:25:002026-10-13 09:35:18LG에너지솔루션5m2026-10-13 09:25:00raw389,500원393,000원389,000원392,000원6,457
stock-5m2026-10-13 09:25:002026-10-13 09:35:18삼성바이오로직스5m2026-10-13 09:25:00raw1,191,000원1,206,000원1,187,000원1,204,000원1,505
stock-5m2026-10-13 09:25:002026-10-13 09:35:18신한지주5m2026-10-13 09:25:00raw97,900원98,500원97,800원98,500원12,272
stock-5m2026-10-13 09:25:002026-10-13 09:35:18KB금융5m2026-10-13 09:25:00raw158,500원159,500원158,500원159,500원19,266
stock-5m2026-10-13 09:25:002026-10-13 09:35:18기아5m2026-10-13 09:25:00raw104,700원104,800원104,200원104,400원12,794
stock-5m2026-10-13 09:25:002026-10-13 09:35:18LG화학5m2026-10-13 09:25:00raw249,500원251,500원249,500원251,500원4,589
stock-5m2026-10-13 09:25:002026-10-13 09:35:18삼성SDI5m2026-10-13 09:25:00raw525,000원530,000원523,000원527,000원17,581
stock-5m2026-10-13 09:25:002026-10-13 09:35:18카카오5m2026-10-13 09:25:00raw30,950원31,000원30,900원31,000원23,025
stock-5m2026-10-13 09:25:002026-10-13 09:35:18NAVER5m2026-10-13 09:25:00raw176,700원176,700원175,600원176,000원15,259
stock-5m2026-10-13 09:25:002026-10-13 09:35:18LG전자5m2026-10-13 09:25:00raw178,400원178,700원177,700원177,900원12,648
stock-5m2026-10-13 09:25:002026-10-13 09:35:18현대자동차5m2026-10-13 09:25:00raw304,500원304,500원302,000원303,000원12,369
stock-5m2026-10-13 09:20:002026-10-13 09:30:18카카오5m2026-10-13 09:20:00raw30,900원31,000원30,800원30,975원27,272
stock-5m2026-10-13 09:20:002026-10-13 09:30:18LG5m2026-10-13 09:20:00raw104,800원105,300원104,100원105,000원3,277
stock-5m2026-10-13 09:20:002026-10-13 09:30:18케이티5m2026-10-13 09:20:00raw48,500원48,700원48,350원48,550원6,317
stock-5m2026-10-13 09:20:002026-10-13 09:30:18SK텔레콤5m2026-10-13 09:20:00raw79,400원79,400원78,500원79,100원16,993
stock-5m2026-10-13 09:20:002026-10-13 09:30:18신한지주5m2026-10-13 09:20:00raw98,100원98,200원97,500원97,900원12,797
stock-5m2026-10-13 09:20:002026-10-13 09:30:18삼성바이오로직스5m2026-10-13 09:20:00raw1,196,000원1,198,000원1,185,000원1,192,000원750
stock-5m2026-10-13 09:20:002026-10-13 09:30:18SK이노베이션5m2026-10-13 09:20:00raw149,300원149,300원146,700원148,900원12,758
stock-5m2026-10-13 09:20:002026-10-13 09:35:18한국전력공사5m2026-10-13 09:20:00raw28,200원28,450원28,150원28,450원16,981
stock-5m2026-10-13 09:20:002026-10-13 09:30:18삼성전자5m2026-10-13 09:20:00raw237,750원239,500원237,000원239,250원358,913
118,880건 중 36,951–37,000← 이전740 / 2378 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬