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-5m2026-10-28 09:20:002026-10-28 09:30:22삼성전자5m2026-10-28 09:20:00raw232,000원235,000원232,000원234,500원476,066
stock-5m2026-10-28 09:15:002026-10-28 09:25:20케이티5m2026-10-28 09:15:00raw45,150원45,200원44,950원45,000원5,599
stock-5m2026-10-28 09:15:002026-10-28 09:25:20한국전력공사5m2026-10-28 09:15:00raw28,300원28,350원28,250원28,300원15,240
stock-5m2026-10-28 09:15:002026-10-28 09:25:20LG5m2026-10-28 09:15:00raw100,100원100,500원99,600원99,900원3,067
stock-5m2026-10-28 09:15:002026-10-28 09:25:20SK이노베이션5m2026-10-28 09:15:00raw136,000원137,000원135,400원136,500원17,126
stock-5m2026-10-28 09:15:002026-10-28 09:25:20현대모비스5m2026-10-28 09:15:00raw348,500원350,000원346,000원346,500원3,790
stock-5m2026-10-28 09:15:002026-10-28 09:25:20LG에너지솔루션5m2026-10-28 09:15:00raw391,500원392,000원389,000원389,000원5,656
stock-5m2026-10-28 09:15:002026-10-28 09:25:20삼성바이오로직스5m2026-10-28 09:15:00raw1,383,000원1,389,000원1,379,000원1,384,000원538
stock-5m2026-10-28 09:15:002026-10-28 09:25:20SK5m2026-10-28 09:15:00raw521,000원522,000원519,000원520,000원2,330
stock-5m2026-10-28 09:15:002026-10-28 09:25:20신한지주5m2026-10-28 09:15:00raw86,800원86,800원86,300원86,600원11,335
stock-5m2026-10-28 09:15:002026-10-28 09:25:20KB금융5m2026-10-28 09:15:00raw150,500원150,700원150,000원150,500원9,846
stock-5m2026-10-28 09:15:002026-10-28 09:30:23LG화학5m2026-10-28 09:15:00raw235,000원235,500원233,000원233,500원5,516
stock-5m2026-10-28 09:15:002026-10-28 09:25:20삼성물산5m2026-10-28 09:15:00raw321,500원322,000원318,000원319,500원15,685
stock-5m2026-10-28 09:15:002026-10-28 09:25:20SK텔레콤5m2026-10-28 09:15:00raw77,100원77,100원76,650원76,800원25,666
stock-5m2026-10-28 09:15:002026-10-28 09:25:20NAVER5m2026-10-28 09:15:00raw183,000원183,400원182,500원183,300원16,354
stock-5m2026-10-28 09:15:002026-10-28 09:25:20LG전자5m2026-10-28 09:15:00raw160,800원161,050원160,100원160,300원8,230
stock-5m2026-10-28 09:15:002026-10-28 09:25:20현대자동차5m2026-10-28 09:15:00raw299,750원301,000원298,000원298,000원7,453
stock-5m2026-10-28 09:15:002026-10-28 09:25:20SK하이닉스5m2026-10-28 09:15:00raw1,377,000원1,384,000원1,375,000원1,379,000원60,092
stock-5m2026-10-28 09:15:002026-10-28 09:25:20삼성전자5m2026-10-28 09:15:00raw232,500원233,500원232,000원232,000원251,014
stock-5m2026-10-28 09:15:002026-10-28 09:25:20셀트리온5m2026-10-28 09:15:00raw193,200원193,200원192,500원192,900원5,111
stock-5m2026-10-28 09:15:002026-10-28 09:25:20삼성SDI5m2026-10-28 09:15:00raw527,000원528,000원518,000원521,000원12,823
stock-5m2026-10-28 09:15:002026-10-28 09:25:20카카오5m2026-10-28 09:15:00raw30,350원30,400원30,300원30,300원14,799
stock-5m2026-10-28 09:15:002026-10-28 09:25:20기아5m2026-10-28 09:15:00raw108,600원108,700원107,700원107,800원4,717
stock-5m2026-10-28 09:15:002026-10-28 09:25:20POSCO홀딩스5m2026-10-28 09:15:00raw283,000원283,500원281,500원281,500원2,846
stock-5m2026-10-28 09:10:002026-10-28 09:20:19현대모비스5m2026-10-28 09:10:00raw348,500원350,000원347,000원349,500원6,148
stock-5m2026-10-28 09:10:002026-10-28 09:20:19LG에너지솔루션5m2026-10-28 09:10:00raw391,000원394,500원391,000원391,000원17,186
stock-5m2026-10-28 09:10:002026-10-28 09:20:19삼성바이오로직스5m2026-10-28 09:10:00raw1,388,000원1,392,000원1,380,000원1,383,000원635
stock-5m2026-10-28 09:10:002026-10-28 09:20:19신한지주5m2026-10-28 09:10:00raw86,300원86,700원85,600원86,700원26,491
stock-5m2026-10-28 09:10:002026-10-28 09:20:18삼성전자5m2026-10-28 09:10:00raw231,000원232,500원230,000원232,500원347,664
stock-5m2026-10-28 09:10:002026-10-28 09:20:19KB금융5m2026-10-28 09:10:00raw150,600원151,100원149,600원150,700원14,410
stock-5m2026-10-28 09:10:002026-10-28 09:20:19기아5m2026-10-28 09:10:00raw108,500원108,800원108,100원108,600원11,503
stock-5m2026-10-28 09:10:002026-10-28 09:20:19POSCO홀딩스5m2026-10-28 09:10:00raw283,000원285,000원282,500원283,000원4,249
stock-5m2026-10-28 09:10:002026-10-28 09:20:19셀트리온5m2026-10-28 09:10:00raw192,100원194,000원192,000원193,100원18,880
stock-5m2026-10-28 09:10:002026-10-28 09:20:19LG화학5m2026-10-28 09:10:00raw235,500원237,000원234,000원234,500원3,565
stock-5m2026-10-28 09:10:002026-10-28 09:20:19삼성SDI5m2026-10-28 09:10:00raw525,000원530,000원524,000원527,000원21,384
stock-5m2026-10-28 09:10:002026-10-28 09:20:18카카오5m2026-10-28 09:10:00raw30,350원30,450원30,300원30,350원38,877
stock-5m2026-10-28 09:10:002026-10-28 09:20:18NAVER5m2026-10-28 09:10:00raw183,400원183,600원182,400원183,000원20,422
stock-5m2026-10-28 09:10:002026-10-28 09:20:19삼성물산5m2026-10-28 09:10:00raw321,000원321,500원318,000원321,500원7,324
stock-5m2026-10-28 09:10:002026-10-28 09:20:18LG전자5m2026-10-28 09:10:00raw160,200원160,700원159,600원160,700원10,083
stock-5m2026-10-28 09:10:002026-10-28 09:20:18현대자동차5m2026-10-28 09:10:00raw298,500원301,000원298,000원299,500원16,157
stock-5m2026-10-28 09:10:002026-10-28 09:20:19SK텔레콤5m2026-10-28 09:10:00raw76,100원77,200원76,100원77,000원36,701
stock-5m2026-10-28 09:10:002026-10-28 09:20:19케이티5m2026-10-28 09:10:00raw45,200원45,300원45,000원45,150원4,479
stock-5m2026-10-28 09:10:002026-10-28 09:20:19한국전력공사5m2026-10-28 09:10:00raw28,350원28,450원28,200원28,300원18,077
stock-5m2026-10-28 09:10:002026-10-28 09:20:19LG5m2026-10-28 09:10:00raw100,500원100,700원99,400원100,500원19,597
stock-5m2026-10-28 09:10:002026-10-28 09:20:19SK5m2026-10-28 09:10:00raw516,000원521,000원511,000원521,000원3,106
stock-5m2026-10-28 09:10:002026-10-28 09:20:18SK하이닉스5m2026-10-28 09:10:00raw1,372,000원1,378,000원1,363,000원1,377,000원80,456
stock-5m2026-10-28 09:10:002026-10-28 09:20:19SK이노베이션5m2026-10-28 09:10:00raw135,200원136,800원134,300원135,900원26,247
stock-5m2026-10-28 09:05:002026-10-28 09:15:18기아5m2026-10-28 09:05:00raw107,800원108,600원107,600원108,500원14,932
stock-5m2026-10-28 09:05:002026-10-28 09:20:19신한지주5m2026-10-28 09:05:00raw87,800원87,900원86,300원86,300원25,943
stock-5m2026-10-28 09:05:002026-10-28 09:20:18NAVER5m2026-10-28 09:05:00raw183,600원184,600원182,800원183,700원40,313
116,697건 중 14,601–14,650← 이전293 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬