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 09:30:002026-10-02 09:40:22현대자동차5m2026-10-02 09:30:00raw345,750원346,000원345,500원345,500원3,230
stock-5m2026-10-02 09:30:002026-10-02 09:40:22SK하이닉스5m2026-10-02 09:30:00raw1,840,000원1,846,000원1,837,000원1,843,000원34,656
stock-5m2026-10-02 09:25:002026-10-02 09:35:25삼성물산5m2026-10-02 09:25:00raw343,000원344,000원341,000원341,000원3,261
stock-5m2026-10-02 09:25:002026-10-02 09:35:25LG전자5m2026-10-02 09:25:00raw212,000원212,000원211,000원211,500원4,443
stock-5m2026-10-02 09:25:002026-10-02 09:35:25SK5m2026-10-02 09:25:00raw580,000원582,000원574,000원575,000원2,131
stock-5m2026-10-02 09:25:002026-10-02 09:35:25현대자동차5m2026-10-02 09:25:00raw346,000원346,000원345,500원345,500원3,154
stock-5m2026-10-02 09:25:002026-10-02 09:40:22NAVER5m2026-10-02 09:25:00raw192,300원192,300원192,200원192,300원2,132
stock-5m2026-10-02 09:25:002026-10-02 09:40:22기아5m2026-10-02 09:25:00raw112,100원112,400원111,900원112,000원10,211
stock-5m2026-10-02 09:25:002026-10-02 09:35:25SK텔레콤5m2026-10-02 09:25:00raw89,000원89,100원88,700원88,800원13,733
stock-5m2026-10-02 09:25:002026-10-02 09:35:25케이티5m2026-10-02 09:25:00raw51,700원51,800원51,600원51,800원3,075
stock-5m2026-10-02 09:25:002026-10-02 09:35:25한국전력공사5m2026-10-02 09:25:00raw29,975원30,000원29,950원29,975원1,338
stock-5m2026-10-02 09:25:002026-10-02 09:35:25LG5m2026-10-02 09:25:00raw109,100원109,500원108,900원109,300원1,131
stock-5m2026-10-02 09:25:002026-10-02 09:35:25카카오5m2026-10-02 09:25:00raw33,350원33,400원33,300원33,350원12,640
stock-5m2026-10-02 09:25:002026-10-02 09:35:25삼성SDI5m2026-10-02 09:25:00raw519,000원522,000원518,000원521,000원2,670
stock-5m2026-10-02 09:25:002026-10-02 09:35:25LG화학5m2026-10-02 09:25:00raw256,000원258,500원256,000원258,000원2,439
stock-5m2026-10-02 09:25:002026-10-02 09:35:25셀트리온5m2026-10-02 09:25:00raw182,000원182,500원181,700원182,300원12,250
stock-5m2026-10-02 09:25:002026-10-02 09:35:25POSCO홀딩스5m2026-10-02 09:25:00raw306,000원308,000원305,500원307,500원2,941
stock-5m2026-10-02 09:25:002026-10-02 09:35:25KB금융5m2026-10-02 09:25:00raw167,800원168,200원167,400원167,500원14,152
stock-5m2026-10-02 09:25:002026-10-02 09:35:25삼성전자5m2026-10-02 09:25:00raw276,500원277,000원274,500원275,000원270,106
stock-5m2026-10-02 09:25:002026-10-02 09:35:25신한지주5m2026-10-02 09:25:00raw104,300원104,900원104,300원104,600원14,064
stock-5m2026-10-02 09:25:002026-10-02 09:35:25삼성바이오로직스5m2026-10-02 09:25:00raw1,398,000원1,407,000원1,397,000원1,405,000원679
stock-5m2026-10-02 09:25:002026-10-02 09:35:25LG에너지솔루션5m2026-10-02 09:25:00raw362,000원363,500원360,500원363,000원4,669
stock-5m2026-10-02 09:25:002026-10-02 09:35:25현대모비스5m2026-10-02 09:25:00raw382,500원383,500원380,500원381,000원2,564
stock-5m2026-10-02 09:25:002026-10-02 09:35:25SK이노베이션5m2026-10-02 09:25:00raw144,500원146,000원144,300원145,900원17,343
stock-5m2026-10-02 09:25:002026-10-02 09:35:25SK하이닉스5m2026-10-02 09:25:00raw1,852,000원1,852,000원1,839,000원1,840,000원41,016
stock-5m2026-10-02 09:20:002026-10-02 09:35:25삼성물산5m2026-10-02 09:20:00raw342,500원343,500원342,000원343,000원2,388
stock-5m2026-10-02 09:20:002026-10-02 09:35:25신한지주5m2026-10-02 09:20:00raw104,500원104,600원103,900원104,300원9,825
stock-5m2026-10-02 09:20:002026-10-02 09:30:17삼성전자5m2026-10-02 09:20:00raw273,750원277,000원273,500원276,500원350,790
stock-5m2026-10-02 09:20:002026-10-02 09:35:25SK텔레콤5m2026-10-02 09:20:00raw88,900원89,300원88,600원89,000원22,349
stock-5m2026-10-02 09:20:002026-10-02 09:40:22NAVER5m2026-10-02 09:20:00raw192,200원192,500원192,000원192,300원7,167
stock-5m2026-10-02 09:20:002026-10-02 09:30:17케이티5m2026-10-02 09:20:00raw51,700원51,800원51,600원51,600원5,123
stock-5m2026-10-02 09:20:002026-10-02 09:30:17한국전력공사5m2026-10-02 09:20:00raw30,000원30,025원29,950원30,000원11,279
stock-5m2026-10-02 09:20:002026-10-02 09:30:17LG5m2026-10-02 09:20:00raw109,200원109,400원109,000원109,100원1,618
stock-5m2026-10-02 09:20:002026-10-02 09:30:17SK5m2026-10-02 09:20:00raw578,000원581,000원578,000원580,000원1,143
stock-5m2026-10-02 09:20:002026-10-02 09:30:17SK이노베이션5m2026-10-02 09:20:00raw146,500원146,700원144,400원144,500원21,485
stock-5m2026-10-02 09:20:002026-10-02 09:30:17현대모비스5m2026-10-02 09:20:00raw382,000원382,500원381,000원382,500원1,067
stock-5m2026-10-02 09:20:002026-10-02 09:30:17LG에너지솔루션5m2026-10-02 09:20:00raw365,000원365,000원361,500원362,000원4,667
stock-5m2026-10-02 09:20:002026-10-02 09:30:17삼성바이오로직스5m2026-10-02 09:20:00raw1,415,000원1,416,000원1,397,000원1,399,000원516
stock-5m2026-10-02 09:20:002026-10-02 09:30:17KB금융5m2026-10-02 09:20:00raw168,100원168,200원167,400원167,800원11,741
stock-5m2026-10-02 09:20:002026-10-02 09:30:17기아5m2026-10-02 09:20:00raw112,300원112,300원111,800원112,100원14,372
stock-5m2026-10-02 09:20:002026-10-02 09:30:17POSCO홀딩스5m2026-10-02 09:20:00raw308,000원308,000원306,000원306,000원1,821
stock-5m2026-10-02 09:20:002026-10-02 09:30:17셀트리온5m2026-10-02 09:20:00raw182,900원182,900원181,600원182,000원10,575
stock-5m2026-10-02 09:20:002026-10-02 09:30:17LG화학5m2026-10-02 09:20:00raw258,500원258,500원256,000원256,500원2,449
stock-5m2026-10-02 09:20:002026-10-02 09:30:17삼성SDI5m2026-10-02 09:20:00raw522,000원523,000원519,000원519,000원5,164
stock-5m2026-10-02 09:20:002026-10-02 09:30:17카카오5m2026-10-02 09:20:00raw33,400원33,400원33,300원33,300원30,708
stock-5m2026-10-02 09:20:002026-10-02 09:30:17LG전자5m2026-10-02 09:20:00raw210,500원212,000원210,000원212,000원4,922
stock-5m2026-10-02 09:20:002026-10-02 09:30:17현대자동차5m2026-10-02 09:20:00raw345,500원346,000원345,000원346,000원8,837
stock-5m2026-10-02 09:20:002026-10-02 09:30:17SK하이닉스5m2026-10-02 09:20:00raw1,835,000원1,855,000원1,835,000원1,851,000원69,056
stock-5m2026-10-02 09:15:002026-10-02 09:25:18LG화학5m2026-10-02 09:15:00raw259,500원261,000원257,500원258,500원3,727
stock-5m2026-10-02 09:15:002026-10-02 09:25:18삼성바이오로직스5m2026-10-02 09:15:00raw1,415,000원1,418,000원1,413,000원1,415,000원155
122,217건 중 49,501–49,550← 이전991 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬