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 12:45:002026-10-02 12:55:21NAVER5m2026-10-02 12:45:00raw191,200원191,300원191,100원191,100원2,818
stock-5m2026-10-02 12:45:002026-10-02 12:55:21LG전자5m2026-10-02 12:45:00raw212,500원213,500원212,000원212,500원8,980
stock-5m2026-10-02 12:45:002026-10-02 12:55:21현대자동차5m2026-10-02 12:45:00raw345,000원345,000원344,000원344,250원8,106
stock-5m2026-10-02 12:45:002026-10-02 12:55:21삼성전자5m2026-10-02 12:45:00raw275,750원276,000원275,000원275,000원88,746
stock-5m2026-10-02 12:45:002026-10-02 12:55:21SK하이닉스5m2026-10-02 12:45:00raw1,844,000원1,847,000원1,839,000원1,839,000원21,947
stock-5m2026-10-02 12:40:002026-10-02 12:50:23카카오5m2026-10-02 12:40:00raw33,100원33,150원33,100원33,100원4,650
stock-5m2026-10-02 12:40:002026-10-02 12:50:23SK텔레콤5m2026-10-02 12:40:00raw87,800원87,800원87,600원87,700원1,695
stock-5m2026-10-02 12:40:002026-10-02 12:50:23케이티5m2026-10-02 12:40:00raw52,000원52,000원51,900원52,000원1,753
stock-5m2026-10-02 12:40:002026-10-02 12:50:23한국전력공사5m2026-10-02 12:40:00raw29,875원29,900원29,850원29,850원4,560
stock-5m2026-10-02 12:40:002026-10-02 12:50:23LG5m2026-10-02 12:40:00raw110,000원110,000원109,900원110,000원306
stock-5m2026-10-02 12:40:002026-10-02 12:50:23SK5m2026-10-02 12:40:00raw575,000원576,000원574,000원576,000원432
stock-5m2026-10-02 12:40:002026-10-02 12:50:23삼성물산5m2026-10-02 12:40:00raw344,500원344,500원343,500원344,000원911
stock-5m2026-10-02 12:40:002026-10-02 12:50:23SK이노베이션5m2026-10-02 12:40:00raw150,700원151,300원150,600원150,700원26,222
stock-5m2026-10-02 12:40:002026-10-02 12:50:23현대모비스5m2026-10-02 12:40:00raw381,500원382,000원380,500원381,000원1,059
stock-5m2026-10-02 12:40:002026-10-02 12:50:23LG에너지솔루션5m2026-10-02 12:40:00raw363,500원364,000원363,500원364,000원568
stock-5m2026-10-02 12:40:002026-10-02 12:50:23삼성바이오로직스5m2026-10-02 12:40:00raw1,369,000원1,369,000원1,368,000원1,368,000원95
stock-5m2026-10-02 12:40:002026-10-02 12:50:23신한지주5m2026-10-02 12:40:00raw104,500원104,500원104,450원104,450원1,841
stock-5m2026-10-02 12:40:002026-10-02 12:50:23KB금융5m2026-10-02 12:40:00raw166,900원167,100원166,900원167,000원3,090
stock-5m2026-10-02 12:40:002026-10-02 12:50:23기아5m2026-10-02 12:40:00raw112,100원112,200원112,000원112,000원4,028
stock-5m2026-10-02 12:40:002026-10-02 12:50:23POSCO홀딩스5m2026-10-02 12:40:00raw308,500원309,500원308,500원308,500원1,024
stock-5m2026-10-02 12:40:002026-10-02 12:50:23셀트리온5m2026-10-02 12:40:00raw182,100원182,200원182,100원182,100원652
stock-5m2026-10-02 12:40:002026-10-02 12:50:23LG화학5m2026-10-02 12:40:00raw258,500원258,500원258,000원258,000원438
stock-5m2026-10-02 12:40:002026-10-02 12:50:23삼성SDI5m2026-10-02 12:40:00raw524,000원524,000원523,000원524,000원512
stock-5m2026-10-02 12:40:002026-10-02 12:50:23NAVER5m2026-10-02 12:40:00raw191,300원191,300원191,200원191,200원1,481
stock-5m2026-10-02 12:40:002026-10-02 12:50:23LG전자5m2026-10-02 12:40:00raw212,500원213,000원212,000원212,500원2,366
stock-5m2026-10-02 12:40:002026-10-02 12:50:23현대자동차5m2026-10-02 12:40:00raw345,000원345,500원344,500원345,000원8,657
stock-5m2026-10-02 12:40:002026-10-02 12:50:23SK하이닉스5m2026-10-02 12:40:00raw1,845,000원1,846,000원1,842,000원1,845,000원17,591
stock-5m2026-10-02 12:40:002026-10-02 12:50:23삼성전자5m2026-10-02 12:40:00raw276,000원276,000원275,500원275,750원46,555
stock-5m2026-10-02 12:35:002026-10-02 12:45:17LG화학5m2026-10-02 12:35:00raw258,500원259,000원258,000원258,000원454
stock-5m2026-10-02 12:35:002026-10-02 12:45:17삼성전자5m2026-10-02 12:35:00raw276,500원276,500원275,500원276,000원82,181
stock-5m2026-10-02 12:35:002026-10-02 12:45:17SK하이닉스5m2026-10-02 12:35:00raw1,848,000원1,848,000원1,843,000원1,845,000원18,456
stock-5m2026-10-02 12:35:002026-10-02 12:45:17현대자동차5m2026-10-02 12:35:00raw345,500원345,750원345,000원345,000원2,759
stock-5m2026-10-02 12:35:002026-10-02 12:45:17LG전자5m2026-10-02 12:35:00raw213,000원213,000원212,500원212,750원2,188
stock-5m2026-10-02 12:35:002026-10-02 12:45:17NAVER5m2026-10-02 12:35:00raw191,100원191,300원191,100원191,200원2,769
stock-5m2026-10-02 12:35:002026-10-02 12:45:17카카오5m2026-10-02 12:35:00raw33,100원33,150원33,100원33,100원8,624
stock-5m2026-10-02 12:35:002026-10-02 12:45:17삼성SDI5m2026-10-02 12:35:00raw525,000원525,000원523,000원524,000원893
stock-5m2026-10-02 12:35:002026-10-02 12:45:17셀트리온5m2026-10-02 12:35:00raw182,100원182,200원182,000원182,200원1,065
stock-5m2026-10-02 12:35:002026-10-02 12:45:17POSCO홀딩스5m2026-10-02 12:35:00raw308,500원309,000원308,500원309,000원209
stock-5m2026-10-02 12:35:002026-10-02 12:45:17기아5m2026-10-02 12:35:00raw112,000원112,200원112,000원112,100원5,851
stock-5m2026-10-02 12:35:002026-10-02 12:45:17KB금융5m2026-10-02 12:35:00raw166,900원167,000원166,800원167,000원3,035
stock-5m2026-10-02 12:35:002026-10-02 12:45:17신한지주5m2026-10-02 12:35:00raw104,400원104,500원104,300원104,500원3,034
stock-5m2026-10-02 12:35:002026-10-02 12:45:17삼성바이오로직스5m2026-10-02 12:35:00raw1,368,000원1,369,000원1,368,000원1,368,000원122
stock-5m2026-10-02 12:35:002026-10-02 12:45:17LG에너지솔루션5m2026-10-02 12:35:00raw364,000원364,000원363,500원363,500원1,088
stock-5m2026-10-02 12:35:002026-10-02 12:45:17현대모비스5m2026-10-02 12:35:00raw381,000원382,000원380,500원381,500원939
stock-5m2026-10-02 12:35:002026-10-02 12:45:17SK이노베이션5m2026-10-02 12:35:00raw150,500원150,900원150,200원150,700원12,542
stock-5m2026-10-02 12:35:002026-10-02 12:45:17삼성물산5m2026-10-02 12:35:00raw343,500원345,500원343,500원344,500원3,117
stock-5m2026-10-02 12:35:002026-10-02 12:45:17SK5m2026-10-02 12:35:00raw576,000원577,000원575,000원575,000원917
stock-5m2026-10-02 12:35:002026-10-02 12:45:17LG5m2026-10-02 12:35:00raw110,000원110,100원109,900원109,900원835
stock-5m2026-10-02 12:35:002026-10-02 12:45:17한국전력공사5m2026-10-02 12:35:00raw29,850원29,900원29,850원29,875원4,496
stock-5m2026-10-02 12:35:002026-10-02 12:45:17케이티5m2026-10-02 12:35:00raw52,000원52,000원51,900원51,900원907
122,217건 중 48,601–48,650← 이전973 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬