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-5m2026-10-06 09:30:002026-10-06 09:40:18삼성바이오로직스5m2026-10-06 09:30:00raw1,332,000원1,339,000원1,332,000원1,338,000원935
stock-5m2026-10-06 09:30:002026-10-06 09:40:18신한지주5m2026-10-06 09:30:00raw103,800원104,300원103,600원103,800원12,790
stock-5m2026-10-06 09:30:002026-10-06 09:40:18SK하이닉스5m2026-10-06 09:30:00raw1,818,500원1,822,000원1,813,000원1,814,000원33,889
stock-5m2026-10-06 09:30:002026-10-06 09:40:18삼성전자5m2026-10-06 09:30:00raw277,750원278,500원277,000원277,500원242,824
stock-5m2026-10-06 09:30:002026-10-06 09:40:18LG전자5m2026-10-06 09:30:00raw229,750원231,500원228,500원228,500원57,995
stock-5m2026-10-06 09:30:002026-10-06 09:40:18NAVER5m2026-10-06 09:30:00raw192,900원193,300원192,900원193,200원5,180
stock-5m2026-10-06 09:30:002026-10-06 09:40:18카카오5m2026-10-06 09:30:00raw33,500원33,600원33,500원33,600원19,525
stock-5m2026-10-06 09:30:002026-10-06 09:40:18삼성SDI5m2026-10-06 09:30:00raw548,000원551,000원547,000원550,000원25,665
stock-5m2026-10-06 09:30:002026-10-06 09:40:18셀트리온5m2026-10-06 09:30:00raw186,400원186,800원186,300원186,700원10,122
stock-5m2026-10-06 09:30:002026-10-06 09:40:18POSCO홀딩스5m2026-10-06 09:30:00raw312,500원314,000원312,500원313,500원2,024
stock-5m2026-10-06 09:30:002026-10-06 09:40:18기아5m2026-10-06 09:30:00raw113,300원113,700원113,300원113,400원5,036
stock-5m2026-10-06 09:30:002026-10-06 09:40:18현대자동차5m2026-10-06 09:30:00raw349,500원353,000원349,000원351,500원21,146
stock-5m2026-10-06 09:25:002026-10-06 09:35:18삼성바이오로직스5m2026-10-06 09:25:00raw1,332,000원1,334,000원1,331,000원1,332,500원569
stock-5m2026-10-06 09:25:002026-10-06 09:35:18현대모비스5m2026-10-06 09:25:00raw382,500원384,500원382,000원384,500원2,590
stock-5m2026-10-06 09:25:002026-10-06 09:35:18SK이노베이션5m2026-10-06 09:25:00raw148,800원149,800원148,500원149,800원19,046
stock-5m2026-10-06 09:25:002026-10-06 09:35:18삼성물산5m2026-10-06 09:25:00raw347,000원348,000원345,500원347,500원4,462
stock-5m2026-10-06 09:25:002026-10-06 09:35:18SK5m2026-10-06 09:25:00raw576,000원578,000원574,000원578,000원1,211
stock-5m2026-10-06 09:25:002026-10-06 09:35:18LG5m2026-10-06 09:25:00raw113,400원113,900원113,300원113,600원1,477
stock-5m2026-10-06 09:25:002026-10-06 09:35:18한국전력공사5m2026-10-06 09:25:00raw30,200원30,200원30,100원30,150원7,496
stock-5m2026-10-06 09:25:002026-10-06 09:35:18케이티5m2026-10-06 09:25:00raw52,000원52,100원51,900원52,000원5,159
stock-5m2026-10-06 09:25:002026-10-06 09:35:18SK텔레콤5m2026-10-06 09:25:00raw88,800원88,900원88,500원88,800원4,580
stock-5m2026-10-06 09:25:002026-10-06 09:40:18기아5m2026-10-06 09:25:00raw113,100원113,500원113,000원113,300원6,064
stock-5m2026-10-06 09:25:002026-10-06 09:35:18삼성전자5m2026-10-06 09:25:00raw277,000원278,000원276,500원277,750원198,969
stock-5m2026-10-06 09:25:002026-10-06 09:35:18SK하이닉스5m2026-10-06 09:25:00raw1,816,000원1,820,000원1,812,000원1,819,000원30,912
stock-5m2026-10-06 09:25:002026-10-06 09:35:18현대자동차5m2026-10-06 09:25:00raw348,000원349,500원347,750원349,500원4,299
stock-5m2026-10-06 09:25:002026-10-06 09:35:18LG전자5m2026-10-06 09:25:00raw228,000원230,000원228,000원230,000원22,943
stock-5m2026-10-06 09:25:002026-10-06 09:35:18NAVER5m2026-10-06 09:25:00raw192,700원193,000원192,700원192,900원4,339
stock-5m2026-10-06 09:25:002026-10-06 09:35:18카카오5m2026-10-06 09:25:00raw33,550원33,550원33,500원33,500원7,578
stock-5m2026-10-06 09:25:002026-10-06 09:35:18삼성SDI5m2026-10-06 09:25:00raw546,000원548,000원545,000원548,000원10,424
stock-5m2026-10-06 09:25:002026-10-06 09:35:18LG화학5m2026-10-06 09:25:00raw265,000원266,000원265,000원266,000원940
stock-5m2026-10-06 09:25:002026-10-06 09:35:18셀트리온5m2026-10-06 09:25:00raw185,800원186,400원185,800원186,300원10,404
stock-5m2026-10-06 09:25:002026-10-06 09:35:18POSCO홀딩스5m2026-10-06 09:25:00raw311,500원313,000원311,500원313,000원2,035
stock-5m2026-10-06 09:25:002026-10-06 09:35:18KB금융5m2026-10-06 09:25:00raw167,600원167,900원167,400원167,600원9,622
stock-5m2026-10-06 09:25:002026-10-06 09:35:18신한지주5m2026-10-06 09:25:00raw103,800원104,100원103,600원103,800원14,391
stock-5m2026-10-06 09:25:002026-10-06 09:35:18LG에너지솔루션5m2026-10-06 09:25:00raw373,000원374,000원373,000원374,000원2,893
stock-5m2026-10-06 09:20:002026-10-06 09:30:24삼성바이오로직스5m2026-10-06 09:20:00raw1,329,000원1,333,000원1,329,000원1,333,000원955
stock-5m2026-10-06 09:20:002026-10-06 09:30:24SK5m2026-10-06 09:20:00raw576,000원579,000원574,000원577,000원2,870
stock-5m2026-10-06 09:20:002026-10-06 09:30:24LG5m2026-10-06 09:20:00raw113,300원113,800원113,100원113,400원1,428
stock-5m2026-10-06 09:20:002026-10-06 09:30:24한국전력공사5m2026-10-06 09:20:00raw30,000원30,200원30,000원30,200원33,950
stock-5m2026-10-06 09:20:002026-10-06 09:30:24케이티5m2026-10-06 09:20:00raw52,100원52,100원52,000원52,000원444
stock-5m2026-10-06 09:20:002026-10-06 09:30:24SK텔레콤5m2026-10-06 09:20:00raw88,900원89,000원88,600원88,800원6,125
stock-5m2026-10-06 09:20:002026-10-06 09:30:24삼성물산5m2026-10-06 09:20:00raw345,000원348,000원345,000원347,000원3,698
stock-5m2026-10-06 09:20:002026-10-06 09:30:24LG에너지솔루션5m2026-10-06 09:20:00raw371,500원373,000원370,000원372,500원5,370
stock-5m2026-10-06 09:20:002026-10-06 09:30:24현대모비스5m2026-10-06 09:20:00raw381,500원382,500원381,000원382,500원3,932
stock-5m2026-10-06 09:20:002026-10-06 09:30:24SK이노베이션5m2026-10-06 09:20:00raw148,300원148,800원147,800원148,800원9,727
stock-5m2026-10-06 09:20:002026-10-06 09:30:24삼성SDI5m2026-10-06 09:20:00raw543,000원546,000원542,000원546,000원7,647
stock-5m2026-10-06 09:20:002026-10-06 09:30:24LG화학5m2026-10-06 09:20:00raw264,000원266,000원263,500원265,000원2,307
stock-5m2026-10-06 09:20:002026-10-06 09:30:24셀트리온5m2026-10-06 09:20:00raw185,800원185,900원185,300원185,800원5,367
stock-5m2026-10-06 09:20:002026-10-06 09:30:24POSCO홀딩스5m2026-10-06 09:20:00raw311,500원312,000원310,500원311,500원2,703
stock-5m2026-10-06 09:20:002026-10-06 09:30:24기아5m2026-10-06 09:20:00raw113,600원113,700원113,000원113,100원7,792
122,217건 중 47,651–47,700← 이전954 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬