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-5m2026-10-07 11:45:002026-10-07 11:55:17삼성전자5m2026-10-07 11:45:00raw272,250원273,000원272,000원272,750원100,047
stock-5m2026-10-07 11:45:002026-10-07 11:55:18SK텔레콤5m2026-10-07 11:45:00raw87,300원87,600원87,300원87,500원1,587
stock-5m2026-10-07 11:45:002026-10-07 11:55:17삼성SDI5m2026-10-07 11:45:00raw566,000원567,000원565,000원567,000원1,203
stock-5m2026-10-07 11:45:002026-10-07 11:55:17카카오5m2026-10-07 11:45:00raw33,350원33,350원33,250원33,300원9,056
stock-5m2026-10-07 11:45:002026-10-07 11:55:17NAVER5m2026-10-07 11:45:00raw189,900원190,000원189,800원189,900원3,782
stock-5m2026-10-07 11:45:002026-10-07 11:55:17SK하이닉스5m2026-10-07 11:45:00raw1,742,000원1,746,000원1,742,000원1,744,000원14,778
stock-5m2026-10-07 11:45:002026-10-07 11:55:18SK이노베이션5m2026-10-07 11:45:00raw160,400원160,800원160,100원160,500원9,272
stock-5m2026-10-07 11:45:002026-10-07 11:55:18삼성물산5m2026-10-07 11:45:00raw341,500원342,000원341,500원342,000원334
stock-5m2026-10-07 11:45:002026-10-07 11:55:18현대모비스5m2026-10-07 11:45:00raw376,000원376,500원376,000원376,000원446
stock-5m2026-10-07 11:45:002026-10-07 11:55:18LG에너지솔루션5m2026-10-07 11:45:00raw392,000원392,500원391,500원392,000원2,109
stock-5m2026-10-07 11:45:002026-10-07 11:55:18삼성바이오로직스5m2026-10-07 11:45:00raw1,276,000원1,279,000원1,276,000원1,277,000원722
stock-5m2026-10-07 11:40:002026-10-07 11:50:17셀트리온5m2026-10-07 11:40:00raw183,600원183,700원183,500원183,500원2,843
stock-5m2026-10-07 11:40:002026-10-07 11:50:17LG화학5m2026-10-07 11:40:00raw276,000원276,000원274,500원274,500원283
stock-5m2026-10-07 11:40:002026-10-07 11:50:17삼성SDI5m2026-10-07 11:40:00raw567,000원568,000원565,000원566,000원2,020
stock-5m2026-10-07 11:40:002026-10-07 11:50:17카카오5m2026-10-07 11:40:00raw33,300원33,400원33,300원33,350원5,455
stock-5m2026-10-07 11:40:002026-10-07 11:50:17NAVER5m2026-10-07 11:40:00raw190,000원190,000원189,900원189,900원1,544
stock-5m2026-10-07 11:40:002026-10-07 11:50:17LG전자5m2026-10-07 11:40:00raw215,000원215,000원211,500원213,000원51,919
stock-5m2026-10-07 11:40:002026-10-07 11:50:17현대자동차5m2026-10-07 11:40:00raw339,000원339,500원339,000원339,000원2,148
stock-5m2026-10-07 11:40:002026-10-07 11:50:17SK하이닉스5m2026-10-07 11:40:00raw1,746,000원1,746,000원1,740,000원1,743,000원14,637
stock-5m2026-10-07 11:40:002026-10-07 11:50:17삼성전자5m2026-10-07 11:40:00raw272,500원273,000원272,000원272,500원67,894
stock-5m2026-10-07 11:40:002026-10-07 11:50:17SK텔레콤5m2026-10-07 11:40:00raw87,400원87,500원87,300원87,300원1,343
stock-5m2026-10-07 11:40:002026-10-07 11:50:17케이티5m2026-10-07 11:40:00raw51,300원51,400원51,300원51,300원698
stock-5m2026-10-07 11:40:002026-10-07 11:50:17한국전력공사5m2026-10-07 11:40:00raw30,050원30,050원30,000원30,000원3,040
stock-5m2026-10-07 11:40:002026-10-07 11:50:17LG5m2026-10-07 11:40:00raw112,100원112,100원111,800원111,900원968
stock-5m2026-10-07 11:40:002026-10-07 11:50:17SK5m2026-10-07 11:40:00raw583,000원583,000원581,000원582,000원1,115
stock-5m2026-10-07 11:40:002026-10-07 11:50:17삼성물산5m2026-10-07 11:40:00raw343,000원343,000원341,000원342,000원1,275
stock-5m2026-10-07 11:40:002026-10-07 11:50:17SK이노베이션5m2026-10-07 11:40:00raw160,800원161,000원160,200원160,350원9,992
stock-5m2026-10-07 11:40:002026-10-07 11:50:17현대모비스5m2026-10-07 11:40:00raw376,000원377,000원375,500원376,000원1,232
stock-5m2026-10-07 11:40:002026-10-07 11:50:17LG에너지솔루션5m2026-10-07 11:40:00raw392,500원393,000원391,000원392,000원3,042
stock-5m2026-10-07 11:40:002026-10-07 11:50:17삼성바이오로직스5m2026-10-07 11:40:00raw1,276,000원1,277,000원1,276,000원1,276,500원439
stock-5m2026-10-07 11:40:002026-10-07 11:50:17신한지주5m2026-10-07 11:40:00raw103,200원103,300원103,200원103,200원2,036
stock-5m2026-10-07 11:40:002026-10-07 11:50:17KB금융5m2026-10-07 11:40:00raw168,300원168,500원168,200원168,400원2,495
stock-5m2026-10-07 11:40:002026-10-07 11:50:17기아5m2026-10-07 11:40:00raw110,100원110,200원110,000원110,100원5,661
stock-5m2026-10-07 11:40:002026-10-07 11:50:17POSCO홀딩스5m2026-10-07 11:40:00raw310,000원310,000원309,000원309,500원641
stock-5m2026-10-07 11:35:002026-10-07 11:45:17카카오5m2026-10-07 11:35:00raw33,350원33,350원33,300원33,300원3,493
stock-5m2026-10-07 11:35:002026-10-07 11:45:17SK5m2026-10-07 11:35:00raw581,000원585,000원580,000원583,000원382
stock-5m2026-10-07 11:35:002026-10-07 11:45:17한국전력공사5m2026-10-07 11:35:00raw30,025원30,050원30,000원30,050원986
stock-5m2026-10-07 11:35:002026-10-07 11:45:17케이티5m2026-10-07 11:35:00raw51,300원51,400원51,300원51,400원469
stock-5m2026-10-07 11:35:002026-10-07 11:45:17SK텔레콤5m2026-10-07 11:35:00raw87,500원87,500원87,400원87,400원1,414
stock-5m2026-10-07 11:35:002026-10-07 11:50:17NAVER5m2026-10-07 11:35:00raw190,000원190,100원189,900원190,000원2,548
stock-5m2026-10-07 11:35:002026-10-07 11:50:17LG화학5m2026-10-07 11:35:00raw275,500원275,500원274,500원275,500원911
stock-5m2026-10-07 11:35:002026-10-07 11:45:17LG전자5m2026-10-07 11:35:00raw215,500원216,000원214,500원215,000원20,597
stock-5m2026-10-07 11:35:002026-10-07 11:45:17SK하이닉스5m2026-10-07 11:35:00raw1,745,000원1,748,000원1,744,000원1,745,000원17,343
stock-5m2026-10-07 11:35:002026-10-07 11:45:17삼성SDI5m2026-10-07 11:35:00raw566,500원569,000원566,000원568,000원2,600
stock-5m2026-10-07 11:35:002026-10-07 11:45:17기아5m2026-10-07 11:35:00raw110,100원110,300원110,000원110,100원5,344
stock-5m2026-10-07 11:35:002026-10-07 11:45:17현대자동차5m2026-10-07 11:35:00raw339,000원339,500원339,000원339,000원1,968
stock-5m2026-10-07 11:35:002026-10-07 11:45:17POSCO홀딩스5m2026-10-07 11:35:00raw309,500원310,000원309,000원310,000원665
stock-5m2026-10-07 11:35:002026-10-07 11:45:17KB금융5m2026-10-07 11:35:00raw168,200원168,400원167,900원168,400원3,457
stock-5m2026-10-07 11:35:002026-10-07 11:45:17신한지주5m2026-10-07 11:35:00raw103,000원103,300원103,000원103,200원3,384
stock-5m2026-10-07 11:35:002026-10-07 11:50:17LG5m2026-10-07 11:35:00raw112,100원112,400원112,000원112,100원1,063
120,377건 중 43,351–43,400← 이전868 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬