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-5m2026-10-22 14:55:002026-10-22 15:05:18SK이노베이션5m2026-10-22 14:55:00raw141,600원142,300원141,300원142,200원17,270
stock-5m2026-10-22 14:55:002026-10-22 15:05:18현대모비스5m2026-10-22 14:55:00raw336,000원337,000원336,000원337,000원4,142
stock-5m2026-10-22 14:55:002026-10-22 15:05:18삼성바이오로직스5m2026-10-22 14:55:00raw1,366,000원1,369,000원1,360,000원1,364,000원1,003
stock-5m2026-10-22 14:55:002026-10-22 15:05:18신한지주5m2026-10-22 14:55:00raw90,200원90,200원90,100원90,200원5,459
stock-5m2026-10-22 14:55:002026-10-22 15:05:18KB금융5m2026-10-22 14:55:00raw157,600원157,800원157,350원157,500원11,559
stock-5m2026-10-22 14:55:002026-10-22 15:05:18기아5m2026-10-22 14:55:00raw108,400원108,600원108,300원108,600원5,810
stock-5m2026-10-22 14:55:002026-10-22 15:05:18POSCO홀딩스5m2026-10-22 14:55:00raw286,500원287,000원285,500원286,500원7,197
stock-5m2026-10-22 14:55:002026-10-22 15:05:18셀트리온5m2026-10-22 14:55:00raw194,700원195,000원194,600원194,800원4,613
stock-5m2026-10-22 14:55:002026-10-22 15:05:18LG화학5m2026-10-22 14:55:00raw237,500원238,500원237,000원238,500원8,825
stock-5m2026-10-22 14:55:002026-10-22 15:05:18삼성SDI5m2026-10-22 14:55:00raw512,000원515,000원512,000원515,000원8,326
stock-5m2026-10-22 14:55:002026-10-22 15:05:18카카오5m2026-10-22 14:55:00raw30,250원30,300원30,200원30,250원12,903
stock-5m2026-10-22 14:55:002026-10-22 15:05:18NAVER5m2026-10-22 14:55:00raw175,900원176,000원175,600원175,800원6,442
stock-5m2026-10-22 14:55:002026-10-22 15:05:18LG전자5m2026-10-22 14:55:00raw159,200원159,800원159,000원159,500원6,261
stock-5m2026-10-22 14:55:002026-10-22 15:05:18현대자동차5m2026-10-22 14:55:00raw299,500원300,000원299,000원300,000원3,617
stock-5m2026-10-22 14:55:002026-10-22 15:05:18삼성전자5m2026-10-22 14:55:00raw213,000원215,000원213,000원215,000원145,182
stock-5m2026-10-22 14:50:002026-10-22 15:00:21LG전자5m2026-10-22 14:50:00raw159,000원159,400원158,800원159,200원7,735
stock-5m2026-10-22 14:50:002026-10-22 15:00:21현대자동차5m2026-10-22 14:50:00raw299,500원300,000원298,500원299,500원7,742
stock-5m2026-10-22 14:50:002026-10-22 15:00:21SK하이닉스5m2026-10-22 14:50:00raw1,208,000원1,214,000원1,205,000원1,213,000원22,740
stock-5m2026-10-22 14:50:002026-10-22 15:00:21삼성전자5m2026-10-22 14:50:00raw212,500원213,500원212,000원213,250원264,117
stock-5m2026-10-22 14:50:002026-10-22 15:00:21한국전력공사5m2026-10-22 14:50:00raw28,750원28,800원28,675원28,750원25,276
stock-5m2026-10-22 14:50:002026-10-22 15:05:18삼성물산5m2026-10-22 14:50:00raw284,500원285,500원284,000원285,000원3,489
stock-5m2026-10-22 14:50:002026-10-22 15:00:21LG5m2026-10-22 14:50:00raw100,200원100,400원100,000원100,200원1,774
stock-5m2026-10-22 14:50:002026-10-22 15:00:21SK5m2026-10-22 14:50:00raw459,500원459,500원457,000원458,000원2,848
stock-5m2026-10-22 14:50:002026-10-22 15:00:21SK이노베이션5m2026-10-22 14:50:00raw141,800원142,300원141,400원141,600원19,202
stock-5m2026-10-22 14:50:002026-10-22 15:00:21현대모비스5m2026-10-22 14:50:00raw336,000원336,500원335,500원336,000원1,335
stock-5m2026-10-22 14:50:002026-10-22 15:00:21LG에너지솔루션5m2026-10-22 14:50:00raw390,000원391,500원389,000원391,000원12,812
stock-5m2026-10-22 14:50:002026-10-22 15:00:21삼성바이오로직스5m2026-10-22 14:50:00raw1,366,000원1,367,000원1,360,000원1,367,000원819
stock-5m2026-10-22 14:50:002026-10-22 15:00:21신한지주5m2026-10-22 14:50:00raw89,900원90,200원89,900원90,200원6,231
stock-5m2026-10-22 14:50:002026-10-22 15:00:21KB금융5m2026-10-22 14:50:00raw157,500원157,800원157,300원157,600원10,827
stock-5m2026-10-22 14:50:002026-10-22 15:00:21기아5m2026-10-22 14:50:00raw108,200원108,400원108,100원108,400원3,994
stock-5m2026-10-22 14:50:002026-10-22 15:00:21POSCO홀딩스5m2026-10-22 14:50:00raw286,000원286,500원285,000원286,000원7,762
stock-5m2026-10-22 14:50:002026-10-22 15:00:21SK텔레콤5m2026-10-22 14:50:00raw75,900원76,100원75,900원76,000원1,880
stock-5m2026-10-22 14:50:002026-10-22 15:00:21셀트리온5m2026-10-22 14:50:00raw194,600원195,000원194,500원194,600원6,374
stock-5m2026-10-22 14:50:002026-10-22 15:00:21케이티5m2026-10-22 14:50:00raw47,500원47,700원47,400원47,600원5,512
stock-5m2026-10-22 14:50:002026-10-22 15:00:21LG화학5m2026-10-22 14:50:00raw237,500원238,000원236,000원237,500원11,922
stock-5m2026-10-22 14:50:002026-10-22 15:00:21삼성SDI5m2026-10-22 14:50:00raw511,000원514,000원510,000원512,000원12,518
stock-5m2026-10-22 14:50:002026-10-22 15:00:21카카오5m2026-10-22 14:50:00raw30,250원30,250원30,200원30,200원12,335
stock-5m2026-10-22 14:50:002026-10-22 15:00:21NAVER5m2026-10-22 14:50:00raw175,700원176,000원175,500원175,800원7,889
stock-5m2026-10-22 14:45:002026-10-22 14:55:18삼성바이오로직스5m2026-10-22 14:45:00raw1,365,000원1,366,000원1,361,000원1,365,000원840
stock-5m2026-10-22 14:45:002026-10-22 15:00:21한국전력공사5m2026-10-22 14:45:00raw28,800원28,850원28,650원28,750원22,254
stock-5m2026-10-22 14:45:002026-10-22 15:00:21POSCO홀딩스5m2026-10-22 14:45:00raw287,000원287,000원285,500원285,500원8,340
stock-5m2026-10-22 14:45:002026-10-22 15:00:21셀트리온5m2026-10-22 14:45:00raw194,800원194,900원194,200원194,700원11,855
stock-5m2026-10-22 14:45:002026-10-22 14:55:18SK텔레콤5m2026-10-22 14:45:00raw76,100원76,200원75,900원75,900원7,128
stock-5m2026-10-22 14:45:002026-10-22 14:55:18케이티5m2026-10-22 14:45:00raw47,450원47,600원47,450원47,500원9,626
stock-5m2026-10-22 14:45:002026-10-22 14:55:18LG5m2026-10-22 14:45:00raw100,250원100,400원100,000원100,300원2,144
stock-5m2026-10-22 14:45:002026-10-22 14:55:18SK5m2026-10-22 14:45:00raw460,000원461,000원458,500원459,500원2,332
stock-5m2026-10-22 14:45:002026-10-22 14:55:18삼성물산5m2026-10-22 14:45:00raw285,500원285,500원283,500원285,000원4,647
stock-5m2026-10-22 14:45:002026-10-22 14:55:18SK이노베이션5m2026-10-22 14:45:00raw142,200원142,900원141,800원141,900원14,597
stock-5m2026-10-22 14:45:002026-10-22 14:55:18현대모비스5m2026-10-22 14:45:00raw336,250원337,000원336,000원336,000원2,932
stock-5m2026-10-22 14:45:002026-10-22 14:55:18LG에너지솔루션5m2026-10-22 14:45:00raw392,500원392,500원389,500원390,000원13,140
116,697건 중 20,401–20,450← 이전409 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬