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-5m2026-10-27 14:50:002026-10-27 15:00:20삼성바이오로직스5m2026-10-27 14:50:00raw1,368,000원1,373,000원1,365,000원1,371,000원1,442
stock-5m2026-10-27 14:50:002026-10-27 15:00:20LG에너지솔루션5m2026-10-27 14:50:00raw381,000원383,500원380,500원382,500원5,686
stock-5m2026-10-27 14:50:002026-10-27 15:00:20현대모비스5m2026-10-27 14:50:00raw331,500원332,000원331,000원331,500원487
stock-5m2026-10-27 14:50:002026-10-27 15:00:20SK이노베이션5m2026-10-27 14:50:00raw138,700원139,300원138,700원139,100원4,734
stock-5m2026-10-27 14:50:002026-10-27 15:00:20삼성물산5m2026-10-27 14:50:00raw300,500원302,500원300,500원301,500원4,206
stock-5m2026-10-27 14:50:002026-10-27 15:00:20SK5m2026-10-27 14:50:00raw503,000원504,000원502,000원502,000원1,274
stock-5m2026-10-27 14:50:002026-10-27 15:00:20LG5m2026-10-27 14:50:00raw98,400원98,500원98,400원98,400원995
stock-5m2026-10-27 14:50:002026-10-27 15:00:20기아5m2026-10-27 14:50:00raw106,200원106,300원106,200원106,200원4,154
stock-5m2026-10-27 14:50:002026-10-27 15:00:20SK텔레콤5m2026-10-27 14:50:00raw73,400원73,500원73,300원73,400원13,820
stock-5m2026-10-27 14:50:002026-10-27 15:00:20한국전력공사5m2026-10-27 14:50:00raw27,700원27,750원27,700원27,700원9,699
stock-5m2026-10-27 14:50:002026-10-27 15:00:20케이티5m2026-10-27 14:50:00raw44,750원44,750원44,600원44,700원3,529
stock-5m2026-10-27 14:50:002026-10-27 15:00:19삼성전자5m2026-10-27 14:50:00raw221,500원222,000원221,500원222,000원64,284
stock-5m2026-10-27 14:50:002026-10-27 15:00:19SK하이닉스5m2026-10-27 14:50:00raw1,346,000원1,349,000원1,344,000원1,346,000원22,740
stock-5m2026-10-27 14:50:002026-10-27 15:00:19현대자동차5m2026-10-27 14:50:00raw290,500원291,500원290,500원291,000원5,369
stock-5m2026-10-27 14:50:002026-10-27 15:00:19LG전자5m2026-10-27 14:50:00raw157,000원157,500원157,000원157,400원5,322
stock-5m2026-10-27 14:50:002026-10-27 15:00:19NAVER5m2026-10-27 14:50:00raw174,200원174,800원174,200원174,800원4,582
stock-5m2026-10-27 14:50:002026-10-27 15:00:19카카오5m2026-10-27 14:50:00raw29,550원29,550원29,500원29,500원3,875
stock-5m2026-10-27 14:50:002026-10-27 15:00:19삼성SDI5m2026-10-27 14:50:00raw509,000원511,000원506,000원507,000원6,034
stock-5m2026-10-27 14:50:002026-10-27 15:00:20LG화학5m2026-10-27 14:50:00raw228,500원229,500원228,000원228,500원4,696
stock-5m2026-10-27 14:50:002026-10-27 15:00:20셀트리온5m2026-10-27 14:50:00raw188,800원189,100원188,700원189,100원4,817
stock-5m2026-10-27 14:50:002026-10-27 15:00:20POSCO홀딩스5m2026-10-27 14:50:00raw274,500원276,000원274,500원275,000원1,501
stock-5m2026-10-27 14:45:002026-10-27 14:55:17NAVER5m2026-10-27 14:45:00raw173,800원174,400원173,800원174,200원4,416
stock-5m2026-10-27 14:45:002026-10-27 14:55:17LG에너지솔루션5m2026-10-27 14:45:00raw380,000원382,000원379,500원381,500원12,290
stock-5m2026-10-27 14:45:002026-10-27 14:55:17SK하이닉스5m2026-10-27 14:45:00raw1,338,000원1,348,000원1,337,000원1,346,000원36,020
stock-5m2026-10-27 14:45:002026-10-27 14:55:17현대모비스5m2026-10-27 14:45:00raw330,000원332,500원330,000원332,000원824
stock-5m2026-10-27 14:45:002026-10-27 14:55:17현대자동차5m2026-10-27 14:45:00raw289,000원291,000원289,000원290,500원4,794
stock-5m2026-10-27 14:45:002026-10-27 14:55:17SK이노베이션5m2026-10-27 14:45:00raw138,000원138,900원137,950원138,800원2,713
stock-5m2026-10-27 14:45:002026-10-27 14:55:18삼성물산5m2026-10-27 14:45:00raw299,500원302,000원299,500원301,500원4,409
stock-5m2026-10-27 14:45:002026-10-27 14:55:18SK5m2026-10-27 14:45:00raw500,000원504,000원500,000원504,000원1,854
stock-5m2026-10-27 14:45:002026-10-27 14:55:18LG5m2026-10-27 14:45:00raw97,800원98,500원97,800원98,500원4,352
stock-5m2026-10-27 14:45:002026-10-27 14:55:18한국전력공사5m2026-10-27 14:45:00raw27,600원27,750원27,600원27,700원19,380
stock-5m2026-10-27 14:45:002026-10-27 14:55:18케이티5m2026-10-27 14:45:00raw44,650원44,750원44,600원44,750원10,744
stock-5m2026-10-27 14:45:002026-10-27 14:55:17LG전자5m2026-10-27 14:45:00raw156,400원157,300원156,400원157,000원8,150
stock-5m2026-10-27 14:45:002026-10-27 14:55:17카카오5m2026-10-27 14:45:00raw29,400원29,550원29,400원29,550원20,707
stock-5m2026-10-27 14:45:002026-10-27 14:55:18SK텔레콤5m2026-10-27 14:45:00raw73,300원73,600원73,200원73,500원6,058
stock-5m2026-10-27 14:45:002026-10-27 14:55:17삼성SDI5m2026-10-27 14:45:00raw504,000원510,000원504,000원509,000원5,512
stock-5m2026-10-27 14:45:002026-10-27 14:55:17LG화학5m2026-10-27 14:45:00raw228,000원228,500원227,500원228,500원3,957
stock-5m2026-10-27 14:45:002026-10-27 14:55:17삼성전자5m2026-10-27 14:45:00raw220,250원222,500원220,250원221,750원188,415
stock-5m2026-10-27 14:45:002026-10-27 14:55:17셀트리온5m2026-10-27 14:45:00raw188,500원189,000원188,400원188,800원4,585
stock-5m2026-10-27 14:45:002026-10-27 14:55:17POSCO홀딩스5m2026-10-27 14:45:00raw274,500원275,000원274,000원274,500원1,075
stock-5m2026-10-27 14:45:002026-10-27 14:55:17기아5m2026-10-27 14:45:00raw106,000원106,400원106,000원106,300원13,556
stock-5m2026-10-27 14:45:002026-10-27 14:55:17KB금융5m2026-10-27 14:45:00raw146,700원147,400원146,700원147,200원9,313
stock-5m2026-10-27 14:45:002026-10-27 14:55:17신한지주5m2026-10-27 14:45:00raw85,500원86,100원85,400원85,900원18,571
stock-5m2026-10-27 14:45:002026-10-27 14:55:17삼성바이오로직스5m2026-10-27 14:45:00raw1,364,000원1,368,000원1,363,000원1,368,000원1,548
stock-5m2026-10-27 14:40:002026-10-27 14:55:17SK이노베이션5m2026-10-27 14:40:00raw138,100원138,300원137,600원138,000원5,402
stock-5m2026-10-27 14:40:002026-10-27 14:50:17삼성물산5m2026-10-27 14:40:00raw301,000원302,000원298,500원299,000원4,924
stock-5m2026-10-27 14:40:002026-10-27 14:50:17SK5m2026-10-27 14:40:00raw502,500원503,000원498,500원500,000원2,365
stock-5m2026-10-27 14:40:002026-10-27 14:50:17신한지주5m2026-10-27 14:40:00raw85,400원85,700원85,400원85,400원11,492
stock-5m2026-10-27 14:40:002026-10-27 14:50:17LG5m2026-10-27 14:40:00raw98,500원98,500원97,700원97,900원6,030
stock-5m2026-10-27 14:40:002026-10-27 14:50:17한국전력공사5m2026-10-27 14:40:00raw27,650원27,700원27,600원27,600원25,693
116,697건 중 14,901–14,950← 이전299 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬