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-5m2026-10-02 13:05:002026-10-02 13:15:21삼성바이오로직스5m2026-10-02 13:05:00raw1,367,500원1,368,000원1,366,000원1,366,000원995
stock-5m2026-10-02 13:05:002026-10-02 13:15:21LG에너지솔루션5m2026-10-02 13:05:00raw364,000원364,500원363,500원364,000원608
stock-5m2026-10-02 13:05:002026-10-02 13:15:21현대모비스5m2026-10-02 13:05:00raw381,500원381,500원380,000원381,000원914
stock-5m2026-10-02 13:05:002026-10-02 13:15:21SK이노베이션5m2026-10-02 13:05:00raw151,100원151,300원150,700원151,200원9,345
stock-5m2026-10-02 13:05:002026-10-02 13:15:21삼성물산5m2026-10-02 13:05:00raw344,000원344,500원343,500원343,500원1,271
stock-5m2026-10-02 13:05:002026-10-02 13:15:21SK5m2026-10-02 13:05:00raw575,000원576,000원574,000원575,000원803
stock-5m2026-10-02 13:05:002026-10-02 13:15:21LG5m2026-10-02 13:05:00raw110,100원110,100원109,700원109,700원956
stock-5m2026-10-02 13:05:002026-10-02 13:15:21한국전력공사5m2026-10-02 13:05:00raw29,850원29,900원29,850원29,850원9,171
stock-5m2026-10-02 13:05:002026-10-02 13:15:21케이티5m2026-10-02 13:05:00raw51,900원52,000원51,900원51,900원1,807
stock-5m2026-10-02 13:05:002026-10-02 13:15:21SK텔레콤5m2026-10-02 13:05:00raw87,700원87,800원87,500원87,700원2,793
stock-5m2026-10-02 13:05:002026-10-02 13:15:21현대자동차5m2026-10-02 13:05:00raw344,500원344,500원344,000원344,000원2,212
stock-5m2026-10-02 13:05:002026-10-02 13:15:21SK하이닉스5m2026-10-02 13:05:00raw1,847,000원1,848,000원1,845,000원1,847,000원24,362
stock-5m2026-10-02 13:05:002026-10-02 13:15:21삼성전자5m2026-10-02 13:05:00raw275,750원276,500원275,500원276,000원147,039
stock-5m2026-10-02 13:00:002026-10-02 13:10:20LG에너지솔루션5m2026-10-02 13:00:00raw363,500원364,500원363,500원363,500원1,798
stock-5m2026-10-02 13:00:002026-10-02 13:10:20삼성전자5m2026-10-02 13:00:00raw276,000원276,500원275,500원276,000원87,635
stock-5m2026-10-02 13:00:002026-10-02 13:10:20SK하이닉스5m2026-10-02 13:00:00raw1,842,000원1,848,000원1,841,000원1,847,000원24,728
stock-5m2026-10-02 13:00:002026-10-02 13:10:20현대자동차5m2026-10-02 13:00:00raw344,500원344,500원344,000원344,000원3,855
stock-5m2026-10-02 13:00:002026-10-02 13:10:20LG전자5m2026-10-02 13:00:00raw213,000원213,500원213,000원213,000원965
stock-5m2026-10-02 13:00:002026-10-02 13:10:20NAVER5m2026-10-02 13:00:00raw191,200원191,200원191,100원191,150원1,834
stock-5m2026-10-02 13:00:002026-10-02 13:10:20카카오5m2026-10-02 13:00:00raw33,100원33,100원33,050원33,100원13,832
stock-5m2026-10-02 13:00:002026-10-02 13:10:20삼성SDI5m2026-10-02 13:00:00raw522,000원524,000원522,000원524,000원1,974
stock-5m2026-10-02 13:00:002026-10-02 13:10:20LG화학5m2026-10-02 13:00:00raw259,000원259,500원258,500원259,500원713
stock-5m2026-10-02 13:00:002026-10-02 13:10:20셀트리온5m2026-10-02 13:00:00raw182,000원182,500원181,900원182,500원4,918
stock-5m2026-10-02 13:00:002026-10-02 13:10:20POSCO홀딩스5m2026-10-02 13:00:00raw308,000원309,000원308,000원308,500원1,155
stock-5m2026-10-02 13:00:002026-10-02 13:10:20기아5m2026-10-02 13:00:00raw111,800원112,100원111,800원112,000원13,810
stock-5m2026-10-02 13:00:002026-10-02 13:10:20KB금융5m2026-10-02 13:00:00raw166,500원167,100원166,500원166,800원5,668
stock-5m2026-10-02 13:00:002026-10-02 13:10:20신한지주5m2026-10-02 13:00:00raw104,300원104,700원104,300원104,500원10,377
stock-5m2026-10-02 13:00:002026-10-02 13:10:20삼성바이오로직스5m2026-10-02 13:00:00raw1,368,000원1,368,000원1,367,000원1,367,000원213
stock-5m2026-10-02 13:00:002026-10-02 13:10:20현대모비스5m2026-10-02 13:00:00raw381,500원381,500원380,500원381,000원708
stock-5m2026-10-02 13:00:002026-10-02 13:10:20SK이노베이션5m2026-10-02 13:00:00raw151,400원151,700원151,000원151,100원13,303
stock-5m2026-10-02 13:00:002026-10-02 13:10:20삼성물산5m2026-10-02 13:00:00raw343,000원345,000원343,000원344,000원3,094
stock-5m2026-10-02 13:00:002026-10-02 13:10:20SK5m2026-10-02 13:00:00raw574,000원576,000원574,000원576,000원850
stock-5m2026-10-02 13:00:002026-10-02 13:10:20LG5m2026-10-02 13:00:00raw109,900원110,200원109,900원110,100원1,309
stock-5m2026-10-02 13:00:002026-10-02 13:10:20한국전력공사5m2026-10-02 13:00:00raw29,850원29,900원29,850원29,900원5,271
stock-5m2026-10-02 13:00:002026-10-02 13:10:20케이티5m2026-10-02 13:00:00raw51,950원52,000원51,900원52,000원390
stock-5m2026-10-02 13:00:002026-10-02 13:10:20SK텔레콤5m2026-10-02 13:00:00raw87,700원87,700원87,600원87,700원3,265
stock-5m2026-10-02 12:55:002026-10-02 13:05:22LG전자5m2026-10-02 12:55:00raw213,000원213,500원212,500원213,000원8,792
stock-5m2026-10-02 12:55:002026-10-02 13:05:22LG에너지솔루션5m2026-10-02 12:55:00raw363,500원364,000원363,500원363,500원956
stock-5m2026-10-02 12:55:002026-10-02 13:05:22현대모비스5m2026-10-02 12:55:00raw380,500원381,500원380,000원381,000원1,122
stock-5m2026-10-02 12:55:002026-10-02 13:05:22SK이노베이션5m2026-10-02 12:55:00raw150,800원151,500원150,800원151,400원11,787
stock-5m2026-10-02 12:55:002026-10-02 13:05:22삼성물산5m2026-10-02 12:55:00raw344,000원344,000원343,000원343,000원847
stock-5m2026-10-02 12:55:002026-10-02 13:05:22SK5m2026-10-02 12:55:00raw573,000원575,000원573,000원574,000원498
stock-5m2026-10-02 12:55:002026-10-02 13:05:22LG5m2026-10-02 12:55:00raw110,000원110,000원109,900원110,000원441
stock-5m2026-10-02 12:55:002026-10-02 13:05:22한국전력공사5m2026-10-02 12:55:00raw29,850원29,900원29,800원29,850원16,522
stock-5m2026-10-02 12:55:002026-10-02 13:05:22케이티5m2026-10-02 12:55:00raw51,950원52,000원51,900원51,950원289
stock-5m2026-10-02 12:55:002026-10-02 13:05:22SK텔레콤5m2026-10-02 12:55:00raw87,650원87,700원87,500원87,700원2,697
stock-5m2026-10-02 12:55:002026-10-02 13:05:22삼성바이오로직스5m2026-10-02 12:55:00raw1,368,000원1,369,000원1,367,000원1,368,000원572
stock-5m2026-10-02 12:55:002026-10-02 13:05:22신한지주5m2026-10-02 12:55:00raw104,300원104,400원104,300원104,300원5,423
stock-5m2026-10-02 12:55:002026-10-02 13:05:22현대자동차5m2026-10-02 12:55:00raw344,500원344,500원344,000원344,000원2,293
stock-5m2026-10-02 12:55:002026-10-02 13:05:22SK하이닉스5m2026-10-02 12:55:00raw1,844,000원1,845,000원1,841,000원1,842,000원17,357
122,217건 중 48,501–48,550← 이전971 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬