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 14:30:002026-10-12 14:40:18신한지주5m2026-10-12 14:30:00raw100,500원100,500원100,300원100,400원17,899
stock-5m2026-10-12 14:30:002026-10-12 14:40:18삼성전자5m2026-10-12 14:30:00raw251,250원251,250원250,500원250,500원297,585
stock-5m2026-10-12 14:30:002026-10-12 14:40:18SK텔레콤5m2026-10-12 14:30:00raw79,900원80,000원79,600원79,600원12,397
stock-5m2026-10-12 14:30:002026-10-12 14:40:18케이티5m2026-10-12 14:30:00raw49,350원49,400원49,300원49,350원4,218
stock-5m2026-10-12 14:30:002026-10-12 14:40:18LG5m2026-10-12 14:30:00raw108,400원108,400원108,200원108,400원1,729
stock-5m2026-10-12 14:25:002026-10-12 14:35:20현대모비스5m2026-10-12 14:25:00raw357,500원358,500원357,000원357,500원3,584
stock-5m2026-10-12 14:25:002026-10-12 14:35:20SK이노베이션5m2026-10-12 14:25:00raw155,200원155,300원154,900원155,000원5,489
stock-5m2026-10-12 14:25:002026-10-12 14:35:20삼성물산5m2026-10-12 14:25:00raw315,000원315,500원315,000원315,000원2,138
stock-5m2026-10-12 14:25:002026-10-12 14:35:20SK5m2026-10-12 14:25:00raw540,000원540,000원537,500원538,000원2,553
stock-5m2026-10-12 14:25:002026-10-12 14:35:20LG5m2026-10-12 14:25:00raw108,500원108,500원108,300원108,300원2,319
stock-5m2026-10-12 14:25:002026-10-12 14:35:21한국전력공사5m2026-10-12 14:25:00raw28,550원28,650원28,500원28,600원13,494
stock-5m2026-10-12 14:25:002026-10-12 14:35:21케이티5m2026-10-12 14:25:00raw49,450원49,450원49,300원49,350원3,876
stock-5m2026-10-12 14:25:002026-10-12 14:35:21SK텔레콤5m2026-10-12 14:25:00raw80,100원80,200원79,900원80,000원11,060
stock-5m2026-10-12 14:25:002026-10-12 14:35:20현대자동차5m2026-10-12 14:25:00raw321,000원321,500원321,000원321,500원4,124
stock-5m2026-10-12 14:25:002026-10-12 14:35:20LG전자5m2026-10-12 14:25:00raw186,200원186,300원186,100원186,200원4,282
stock-5m2026-10-12 14:25:002026-10-12 14:35:20NAVER5m2026-10-12 14:25:00raw180,700원180,900원180,600원180,600원6,251
stock-5m2026-10-12 14:25:002026-10-12 14:35:20기아5m2026-10-12 14:25:00raw108,500원108,600원108,500원108,500원11,963
stock-5m2026-10-12 14:25:002026-10-12 14:35:20POSCO홀딩스5m2026-10-12 14:25:00raw300,000원300,500원300,000원300,500원1,134
stock-5m2026-10-12 14:25:002026-10-12 14:35:20셀트리온5m2026-10-12 14:25:00raw181,200원181,400원180,900원181,100원3,247
stock-5m2026-10-12 14:25:002026-10-12 14:35:20LG화학5m2026-10-12 14:25:00raw262,500원262,500원261,500원262,500원3,080
stock-5m2026-10-12 14:25:002026-10-12 14:35:20삼성SDI5m2026-10-12 14:25:00raw568,000원568,000원567,000원567,500원2,536
stock-5m2026-10-12 14:25:002026-10-12 14:35:20카카오5m2026-10-12 14:25:00raw32,125원32,150원32,100원32,100원6,249
stock-5m2026-10-12 14:25:002026-10-12 14:35:20삼성전자5m2026-10-12 14:25:00raw251,500원251,500원251,000원251,000원167,727
stock-5m2026-10-12 14:25:002026-10-12 14:35:20SK하이닉스5m2026-10-12 14:25:00raw1,614,000원1,616,000원1,613,000원1,615,000원20,216
stock-5m2026-10-12 14:25:002026-10-12 14:35:20KB금융5m2026-10-12 14:25:00raw162,650원162,700원162,500원162,600원9,123
stock-5m2026-10-12 14:25:002026-10-12 14:35:20신한지주5m2026-10-12 14:25:00raw100,500원100,500원100,400원100,500원4,657
stock-5m2026-10-12 14:25:002026-10-12 14:35:20삼성바이오로직스5m2026-10-12 14:25:00raw1,195,000원1,196,000원1,191,000원1,196,000원1,126
stock-5m2026-10-12 14:25:002026-10-12 14:35:20LG에너지솔루션5m2026-10-12 14:25:00raw403,500원403,500원402,000원402,500원4,641
stock-5m2026-10-12 14:20:002026-10-12 14:30:17삼성SDI5m2026-10-12 14:20:00raw567,000원568,000원565,000원567,000원3,805
stock-5m2026-10-12 14:20:002026-10-12 14:35:20SK이노베이션5m2026-10-12 14:20:00raw154,900원155,200원154,600원155,200원7,801
stock-5m2026-10-12 14:20:002026-10-12 14:30:17SK텔레콤5m2026-10-12 14:20:00raw80,150원80,300원80,000원80,200원8,708
stock-5m2026-10-12 14:20:002026-10-12 14:30:17케이티5m2026-10-12 14:20:00raw49,350원49,450원49,300원49,450원3,969
stock-5m2026-10-12 14:20:002026-10-12 14:30:17한국전력공사5m2026-10-12 14:20:00raw28,400원28,550원28,400원28,500원12,308
stock-5m2026-10-12 14:20:002026-10-12 14:30:17카카오5m2026-10-12 14:20:00raw32,100원32,150원32,100원32,100원6,469
stock-5m2026-10-12 14:20:002026-10-12 14:30:17NAVER5m2026-10-12 14:20:00raw180,700원180,800원180,600원180,700원6,747
stock-5m2026-10-12 14:20:002026-10-12 14:30:17LG전자5m2026-10-12 14:20:00raw186,000원186,200원185,700원186,100원10,612
stock-5m2026-10-12 14:20:002026-10-12 14:30:17현대자동차5m2026-10-12 14:20:00raw321,750원322,000원321,000원321,500원4,710
stock-5m2026-10-12 14:20:002026-10-12 14:30:17SK하이닉스5m2026-10-12 14:20:00raw1,614,000원1,615,000원1,612,000원1,614,000원22,093
stock-5m2026-10-12 14:20:002026-10-12 14:30:17삼성전자5m2026-10-12 14:20:00raw252,000원252,000원251,000원251,250원182,881
stock-5m2026-10-12 14:20:002026-10-12 14:30:17KB금융5m2026-10-12 14:20:00raw162,600원162,700원162,500원162,650원14,030
stock-5m2026-10-12 14:20:002026-10-12 14:30:17현대모비스5m2026-10-12 14:20:00raw357,500원358,000원357,000원357,500원2,224
stock-5m2026-10-12 14:20:002026-10-12 14:30:17기아5m2026-10-12 14:20:00raw108,600원108,700원108,500원108,600원8,950
stock-5m2026-10-12 14:20:002026-10-12 14:30:17POSCO홀딩스5m2026-10-12 14:20:00raw300,000원300,500원299,750원300,500원2,110
stock-5m2026-10-12 14:20:002026-10-12 14:30:17셀트리온5m2026-10-12 14:20:00raw181,300원181,400원180,900원181,200원2,927
stock-5m2026-10-12 14:20:002026-10-12 14:30:17LG화학5m2026-10-12 14:20:00raw263,000원263,000원262,000원262,500원2,015
stock-5m2026-10-12 14:20:002026-10-12 14:30:17LG에너지솔루션5m2026-10-12 14:20:00raw401,500원403,500원401,500원403,000원4,318
stock-5m2026-10-12 14:20:002026-10-12 14:30:17LG5m2026-10-12 14:20:00raw108,400원108,500원108,200원108,400원2,026
stock-5m2026-10-12 14:20:002026-10-12 14:30:17SK5m2026-10-12 14:20:00raw540,000원540,000원538,000원540,000원2,683
stock-5m2026-10-12 14:20:002026-10-12 14:30:17삼성물산5m2026-10-12 14:20:00raw315,000원316,000원314,500원315,500원1,586
stock-5m2026-10-12 14:20:002026-10-12 14:30:17삼성바이오로직스5m2026-10-12 14:20:00raw1,194,000원1,196,000원1,194,000원1,195,000원528
120,260건 중 38,801–38,850← 이전777 / 2406 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬