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-5m2026-10-12 15:10:002026-10-12 15:20:19삼성바이오로직스5m2026-10-12 15:10:00raw1,198,000원1,199,000원1,196,000원1,198,000원922
stock-5m2026-10-12 15:10:002026-10-12 15:20:19LG에너지솔루션5m2026-10-12 15:10:00raw396,500원397,500원395,500원397,500원9,599
stock-5m2026-10-12 15:10:002026-10-12 15:20:19SK이노베이션5m2026-10-12 15:10:00raw153,100원153,400원152,800원153,200원7,884
stock-5m2026-10-12 15:10:002026-10-12 15:20:19삼성물산5m2026-10-12 15:10:00raw314,500원316,000원314,000원315,500원6,179
stock-5m2026-10-12 15:10:002026-10-12 15:25:17현대모비스5m2026-10-12 15:10:00raw355,500원356,000원355,000원356,000원2,120
stock-5m2026-10-12 15:10:002026-10-12 15:25:17NAVER5m2026-10-12 15:10:00raw180,200원180,400원180,000원180,300원10,742
stock-5m2026-10-12 15:10:002026-10-12 15:20:19카카오5m2026-10-12 15:10:00raw31,900원31,950원31,850원31,850원23,169
stock-5m2026-10-12 15:10:002026-10-12 15:20:19LG전자5m2026-10-12 15:10:00raw185,100원185,100원184,600원185,100원17,916
stock-5m2026-10-12 15:10:002026-10-12 15:20:18현대자동차5m2026-10-12 15:10:00raw319,500원320,000원319,000원320,000원10,937
stock-5m2026-10-12 15:10:002026-10-12 15:20:18SK하이닉스5m2026-10-12 15:10:00raw1,610,000원1,615,000원1,607,000원1,611,000원37,619
stock-5m2026-10-12 15:10:002026-10-12 15:20:18삼성전자5m2026-10-12 15:10:00raw250,750원251,500원250,500원251,000원200,195
stock-5m2026-10-12 15:05:002026-10-12 15:15:21신한지주5m2026-10-12 15:05:00raw100,200원100,400원100,000원100,100원9,629
stock-5m2026-10-12 15:05:002026-10-12 15:20:19LG화학5m2026-10-12 15:05:00raw259,500원260,000원258,500원259,000원7,000
stock-5m2026-10-12 15:05:002026-10-12 15:15:21삼성바이오로직스5m2026-10-12 15:05:00raw1,202,000원1,202,000원1,198,000원1,199,000원395
stock-5m2026-10-12 15:05:002026-10-12 15:15:21LG에너지솔루션5m2026-10-12 15:05:00raw398,000원398,500원395,500원396,500원16,991
stock-5m2026-10-12 15:05:002026-10-12 15:15:21SK5m2026-10-12 15:05:00raw540,000원540,000원537,000원538,000원2,459
stock-5m2026-10-12 15:05:002026-10-12 15:15:21현대모비스5m2026-10-12 15:05:00raw356,500원357,000원355,000원355,500원2,757
stock-5m2026-10-12 15:05:002026-10-12 15:15:21케이티5m2026-10-12 15:05:00raw49,700원49,750원49,550원49,600원5,068
stock-5m2026-10-12 15:05:002026-10-12 15:15:21SK이노베이션5m2026-10-12 15:05:00raw153,500원153,600원152,900원153,100원8,059
stock-5m2026-10-12 15:05:002026-10-12 15:15:21삼성물산5m2026-10-12 15:05:00raw315,500원315,500원314,000원314,000원5,710
stock-5m2026-10-12 15:05:002026-10-12 15:15:21LG5m2026-10-12 15:05:00raw108,500원108,800원108,300원108,500원4,426
stock-5m2026-10-12 15:05:002026-10-12 15:15:21한국전력공사5m2026-10-12 15:05:00raw28,550원28,600원28,500원28,550원10,075
stock-5m2026-10-12 15:05:002026-10-12 15:15:21삼성전자5m2026-10-12 15:05:00raw251,250원251,500원250,500원251,000원184,125
stock-5m2026-10-12 15:05:002026-10-12 15:15:21SK하이닉스5m2026-10-12 15:05:00raw1,615,000원1,615,000원1,607,000원1,610,000원28,082
stock-5m2026-10-12 15:05:002026-10-12 15:15:21현대자동차5m2026-10-12 15:05:00raw320,000원320,500원319,000원319,500원4,187
stock-5m2026-10-12 15:05:002026-10-12 15:15:21LG전자5m2026-10-12 15:05:00raw185,100원185,400원184,800원185,100원19,485
stock-5m2026-10-12 15:05:002026-10-12 15:20:19삼성SDI5m2026-10-12 15:05:00raw564,000원564,000원560,000원562,000원10,539
stock-5m2026-10-12 15:05:002026-10-12 15:15:21NAVER5m2026-10-12 15:05:00raw180,350원180,400원180,100원180,100원6,490
stock-5m2026-10-12 15:05:002026-10-12 15:15:21카카오5m2026-10-12 15:05:00raw32,000원32,050원31,900원31,900원16,452
stock-5m2026-10-12 15:05:002026-10-12 15:15:21셀트리온5m2026-10-12 15:05:00raw180,400원180,400원180,100원180,200원3,625
stock-5m2026-10-12 15:05:002026-10-12 15:15:21POSCO홀딩스5m2026-10-12 15:05:00raw299,000원300,000원298,000원298,500원6,157
stock-5m2026-10-12 15:05:002026-10-12 15:15:21기아5m2026-10-12 15:05:00raw107,950원108,100원107,700원107,700원12,947
stock-5m2026-10-12 15:05:002026-10-12 15:15:21KB금융5m2026-10-12 15:05:00raw162,500원162,600원162,000원162,400원15,691
stock-5m2026-10-12 15:05:002026-10-12 15:15:21SK텔레콤5m2026-10-12 15:05:00raw79,700원79,800원79,600원79,700원8,401
stock-5m2026-10-12 15:00:002026-10-12 15:10:20SK5m2026-10-12 15:00:00raw541,000원542,000원538,000원540,000원2,829
stock-5m2026-10-12 15:00:002026-10-12 15:10:20삼성물산5m2026-10-12 15:00:00raw314,500원315,500원314,000원315,500원3,822
stock-5m2026-10-12 15:00:002026-10-12 15:10:20SK이노베이션5m2026-10-12 15:00:00raw153,500원153,800원153,200원153,400원5,970
stock-5m2026-10-12 15:00:002026-10-12 15:10:20KB금융5m2026-10-12 15:00:00raw162,700원162,700원162,300원162,500원7,799
stock-5m2026-10-12 15:00:002026-10-12 15:10:20신한지주5m2026-10-12 15:00:00raw100,450원100,600원100,000원100,200원14,794
stock-5m2026-10-12 15:00:002026-10-12 15:10:20현대모비스5m2026-10-12 15:00:00raw357,500원357,500원356,000원357,000원3,732
stock-5m2026-10-12 15:00:002026-10-12 15:10:20LG에너지솔루션5m2026-10-12 15:00:00raw398,500원399,500원398,000원398,000원7,640
stock-5m2026-10-12 15:00:002026-10-12 15:10:20삼성바이오로직스5m2026-10-12 15:00:00raw1,204,000원1,204,000원1,198,000원1,202,000원600
stock-5m2026-10-12 15:00:002026-10-12 15:10:20삼성SDI5m2026-10-12 15:00:00raw565,000원565,000원562,000원563,000원7,163
stock-5m2026-10-12 15:00:002026-10-12 15:10:20NAVER5m2026-10-12 15:00:00raw180,800원180,900원180,300원180,300원6,545
stock-5m2026-10-12 15:00:002026-10-12 15:10:20LG전자5m2026-10-12 15:00:00raw186,100원186,300원185,100원185,100원12,604
stock-5m2026-10-12 15:00:002026-10-12 15:10:20현대자동차5m2026-10-12 15:00:00raw320,000원320,500원319,500원320,000원7,203
stock-5m2026-10-12 15:00:002026-10-12 15:10:20SK하이닉스5m2026-10-12 15:00:00raw1,613,000원1,615,000원1,610,000원1,615,000원23,097
stock-5m2026-10-12 15:00:002026-10-12 15:10:20삼성전자5m2026-10-12 15:00:00raw251,250원251,500원250,500원251,250원199,011
stock-5m2026-10-12 15:00:002026-10-12 15:10:20한국전력공사5m2026-10-12 15:00:00raw28,600원28,600원28,500원28,500원11,934
stock-5m2026-10-12 15:00:002026-10-12 15:10:20케이티5m2026-10-12 15:00:00raw49,700원49,800원49,600원49,700원4,129
119,800건 중 38,151–38,200← 이전764 / 2396 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬