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 09:20:002026-10-13 09:30:18삼성전자5m2026-10-13 09:20:00raw237,750원239,500원237,000원239,250원358,913
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 09:15:002026-10-13 09:30:18카카오5m2026-10-13 09:15:00raw30,900원31,000원30,700원30,900원56,172
stock-5m2026-10-13 09:15:002026-10-13 09:30:18삼성SDI5m2026-10-13 09:15:00raw527,000원529,000원519,000원523,000원12,436
stock-5m2026-10-13 09:15:002026-10-13 09:30:18LG에너지솔루션5m2026-10-13 09:15:00raw385,000원389,000원384,000원386,500원9,580
stock-5m2026-10-13 09:15:002026-10-13 09:25:18SK텔레콤5m2026-10-13 09:15:00raw79,700원79,700원78,900원79,300원14,775
stock-5m2026-10-13 09:15:002026-10-13 09:25:18SK5m2026-10-13 09:15:00raw524,000원524,000원513,000원519,000원4,665
stock-5m2026-10-13 09:15:002026-10-13 09:25:18삼성물산5m2026-10-13 09:15:00raw299,500원301,000원297,500원300,500원5,523
stock-5m2026-10-13 09:15:002026-10-13 09:25:18SK이노베이션5m2026-10-13 09:15:00raw147,900원149,400원147,100원149,300원13,510
stock-5m2026-10-13 09:15:002026-10-13 09:25:18현대모비스5m2026-10-13 09:15:00raw345,000원345,500원342,000원344,500원9,242
stock-5m2026-10-13 09:15:002026-10-13 09:25:18삼성바이오로직스5m2026-10-13 09:15:00raw1,187,000원1,197,000원1,183,000원1,196,000원728
stock-5m2026-10-13 09:15:002026-10-13 09:25:18신한지주5m2026-10-13 09:15:00raw97,900원98,200원97,500원98,000원14,179
stock-5m2026-10-13 09:15:002026-10-13 09:25:18KB금융5m2026-10-13 09:15:00raw157,500원158,200원157,000원158,100원21,509
stock-5m2026-10-13 09:15:002026-10-13 09:25:18기아5m2026-10-13 09:15:00raw104,100원105,200원103,700원104,900원22,081
stock-5m2026-10-13 09:15:002026-10-13 09:25:18LG5m2026-10-13 09:15:00raw104,000원105,400원103,900원105,000원3,857
stock-5m2026-10-13 09:15:002026-10-13 09:25:18삼성전자5m2026-10-13 09:15:00raw239,500원239,500원236,500원238,000원610,312
stock-5m2026-10-13 09:15:002026-10-13 09:25:18SK하이닉스5m2026-10-13 09:15:00raw1,521,000원1,521,000원1,504,000원1,514,000원110,428
stock-5m2026-10-13 09:15:002026-10-13 09:25:18현대자동차5m2026-10-13 09:15:00raw305,500원306,000원303,000원304,500원13,938
stock-5m2026-10-13 09:15:002026-10-13 09:25:18LG전자5m2026-10-13 09:15:00raw178,000원178,900원177,400원178,200원26,073
stock-5m2026-10-13 09:15:002026-10-13 09:25:18NAVER5m2026-10-13 09:15:00raw175,500원175,800원174,400원175,300원18,162
stock-5m2026-10-13 09:15:002026-10-13 09:25:18LG화학5m2026-10-13 09:15:00raw249,000원249,500원247,000원249,000원6,519
stock-5m2026-10-13 09:15:002026-10-13 09:25:18셀트리온5m2026-10-13 09:15:00raw176,800원177,200원175,900원177,100원10,007
stock-5m2026-10-13 09:15:002026-10-13 09:25:18한국전력공사5m2026-10-13 09:15:00raw28,300원28,300원28,050원28,200원20,898
stock-5m2026-10-13 09:15:002026-10-13 09:25:18POSCO홀딩스5m2026-10-13 09:15:00raw288,500원289,500원286,000원287,500원10,123
stock-5m2026-10-13 09:15:002026-10-13 09:25:18케이티5m2026-10-13 09:15:00raw48,650원48,650원48,350원48,500원8,648
stock-5m2026-10-13 09:10:002026-10-13 09:20:18삼성전자5m2026-10-13 09:10:00raw238,500원239,500원238,000원239,500원521,422
stock-5m2026-10-13 09:10:002026-10-13 09:20:18SK5m2026-10-13 09:10:00raw520,000원525,000원517,000원524,000원5,048
stock-5m2026-10-13 09:10:002026-10-13 09:20:18SK텔레콤5m2026-10-13 09:10:00raw78,600원79,700원78,400원79,500원26,135
stock-5m2026-10-13 09:10:002026-10-13 09:20:18케이티5m2026-10-13 09:10:00raw48,350원48,650원48,200원48,650원11,602
stock-5m2026-10-13 09:10:002026-10-13 09:20:18한국전력공사5m2026-10-13 09:10:00raw27,800원28,300원27,800원28,300원64,750
stock-5m2026-10-13 09:10:002026-10-13 09:20:18LG5m2026-10-13 09:10:00raw103,300원104,400원100,200원103,900원4,864
stock-5m2026-10-13 09:10:002026-10-13 09:20:18삼성물산5m2026-10-13 09:10:00raw298,000원300,000원296,000원299,500원6,384
stock-5m2026-10-13 09:10:002026-10-13 09:20:18SK이노베이션5m2026-10-13 09:10:00raw147,000원148,000원146,400원147,800원12,314
stock-5m2026-10-13 09:10:002026-10-13 09:20:18현대모비스5m2026-10-13 09:10:00raw341,000원345,500원339,000원345,000원8,937
stock-5m2026-10-13 09:10:002026-10-13 09:20:18LG에너지솔루션5m2026-10-13 09:10:00raw382,000원385,500원379,500원385,500원18,612
stock-5m2026-10-13 09:10:002026-10-13 09:20:18삼성바이오로직스5m2026-10-13 09:10:00raw1,171,000원1,189,000원1,170,000원1,187,000원932
stock-5m2026-10-13 09:10:002026-10-13 09:20:18신한지주5m2026-10-13 09:10:00raw97,500원98,000원96,800원97,900원24,472
stock-5m2026-10-13 09:10:002026-10-13 09:20:18KB금융5m2026-10-13 09:10:00raw157,700원158,100원156,400원157,500원33,536
stock-5m2026-10-13 09:10:002026-10-13 09:20:18기아5m2026-10-13 09:10:00raw103,400원104,300원102,600원104,100원20,457
stock-5m2026-10-13 09:10:002026-10-13 09:20:18POSCO홀딩스5m2026-10-13 09:10:00raw285,500원288,500원285,000원288,500원6,780
stock-5m2026-10-13 09:10:002026-10-13 09:20:18셀트리온5m2026-10-13 09:10:00raw174,000원176,900원173,900원176,800원10,093
stock-5m2026-10-13 09:10:002026-10-13 09:20:18LG화학5m2026-10-13 09:10:00raw246,000원249,000원245,500원249,000원7,057
stock-5m2026-10-13 09:10:002026-10-13 09:20:18삼성SDI5m2026-10-13 09:10:00raw522,000원527,000원519,000원527,000원18,370
stock-5m2026-10-13 09:10:002026-10-13 09:20:18카카오5m2026-10-13 09:10:00raw30,700원30,900원30,650원30,875원47,895
stock-5m2026-10-13 09:10:002026-10-13 09:20:18NAVER5m2026-10-13 09:10:00raw174,500원175,500원174,200원175,400원19,586
stock-5m2026-10-13 09:10:002026-10-13 09:20:18LG전자5m2026-10-13 09:10:00raw176,700원178,100원176,500원177,900원34,374
stock-5m2026-10-13 09:10:002026-10-13 09:20:18현대자동차5m2026-10-13 09:10:00raw302,500원306,000원302,000원305,500원22,715
stock-5m2026-10-13 09:10:002026-10-13 09:20:18SK하이닉스5m2026-10-13 09:10:00raw1,521,000원1,529,000원1,514,000원1,520,000원105,088
stock-5m2026-10-13 09:05:002026-10-13 09:15:21SK이노베이션5m2026-10-13 09:05:00raw147,700원147,700원143,000원147,000원31,263
stock-5m2026-10-13 09:05:002026-10-13 09:15:21기아5m2026-10-13 09:05:00raw103,700원104,000원103,300원103,300원20,837
118,968건 중 37,101–37,150← 이전743 / 2380 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬