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-5m2026-10-20 12:40:002026-10-20 12:55:18삼성바이오로직스5m2026-10-20 12:40:00raw1,383,000원1,385,000원1,382,500원1,385,000원598
stock-5m2026-10-20 12:40:002026-10-20 12:50:17LG5m2026-10-20 12:40:00raw102,200원102,600원102,100원102,300원1,362
stock-5m2026-10-20 12:40:002026-10-20 12:50:17한국전력공사5m2026-10-20 12:40:00raw27,950원28,000원27,900원27,950원6,511
stock-5m2026-10-20 12:40:002026-10-20 12:50:17SK이노베이션5m2026-10-20 12:40:00raw150,300원150,400원149,900원150,200원9,105
stock-5m2026-10-20 12:40:002026-10-20 12:50:17케이티5m2026-10-20 12:40:00raw50,800원50,900원50,600원50,700원4,460
stock-5m2026-10-20 12:40:002026-10-20 12:50:17SK하이닉스5m2026-10-20 12:40:00raw1,229,000원1,231,000원1,225,000원1,228,000원21,404
stock-5m2026-10-20 12:40:002026-10-20 12:50:17삼성전자5m2026-10-20 12:40:00raw212,750원213,000원212,000원212,250원99,715
stock-5m2026-10-20 12:40:002026-10-20 12:50:17셀트리온5m2026-10-20 12:40:00raw196,400원196,900원196,400원196,700원3,893
stock-5m2026-10-20 12:40:002026-10-20 12:50:17삼성SDI5m2026-10-20 12:40:00raw574,000원574,000원571,000원573,000원5,151
stock-5m2026-10-20 12:40:002026-10-20 12:50:17LG화학5m2026-10-20 12:40:00raw256,000원256,500원255,500원256,000원2,479
stock-5m2026-10-20 12:40:002026-10-20 12:50:17카카오5m2026-10-20 12:40:00raw31,350원31,375원31,300원31,350원4,653
stock-5m2026-10-20 12:40:002026-10-20 12:50:17NAVER5m2026-10-20 12:40:00raw178,100원178,300원178,000원178,100원2,283
stock-5m2026-10-20 12:40:002026-10-20 12:50:17LG전자5m2026-10-20 12:40:00raw164,400원164,400원163,900원164,000원5,886
stock-5m2026-10-20 12:40:002026-10-20 12:50:17현대자동차5m2026-10-20 12:40:00raw310,000원310,000원309,500원310,000원1,029
stock-5m2026-10-20 12:35:002026-10-20 12:45:19한국전력공사5m2026-10-20 12:35:00raw28,000원28,050원27,900원27,950원12,656
stock-5m2026-10-20 12:35:002026-10-20 12:45:19LG5m2026-10-20 12:35:00raw102,300원102,400원102,000원102,300원1,294
stock-5m2026-10-20 12:35:002026-10-20 12:45:19SK5m2026-10-20 12:35:00raw431,500원431,500원430,000원430,000원681
stock-5m2026-10-20 12:35:002026-10-20 12:45:19삼성물산5m2026-10-20 12:35:00raw276,000원276,000원275,000원275,000원613
stock-5m2026-10-20 12:35:002026-10-20 12:45:19SK이노베이션5m2026-10-20 12:35:00raw150,600원150,800원150,300원150,300원5,099
stock-5m2026-10-20 12:35:002026-10-20 12:45:19현대모비스5m2026-10-20 12:35:00raw349,500원350,000원349,000원349,500원1,097
stock-5m2026-10-20 12:35:002026-10-20 12:45:19LG에너지솔루션5m2026-10-20 12:35:00raw415,500원415,500원415,000원415,000원1,625
stock-5m2026-10-20 12:35:002026-10-20 12:45:19삼성바이오로직스5m2026-10-20 12:35:00raw1,380,000원1,385,000원1,380,000원1,382,000원1,124
stock-5m2026-10-20 12:35:002026-10-20 12:45:19신한지주5m2026-10-20 12:35:00raw90,700원90,900원90,600원90,900원4,951
stock-5m2026-10-20 12:35:002026-10-20 12:45:19KB금융5m2026-10-20 12:35:00raw160,300원160,400원160,100원160,400원8,274
stock-5m2026-10-20 12:35:002026-10-20 12:45:19기아5m2026-10-20 12:35:00raw111,200원111,200원111,000원111,100원6,471
stock-5m2026-10-20 12:35:002026-10-20 12:45:19POSCO홀딩스5m2026-10-20 12:35:00raw304,000원304,500원303,000원303,500원1,689
stock-5m2026-10-20 12:35:002026-10-20 12:45:19셀트리온5m2026-10-20 12:35:00raw196,300원196,700원196,200원196,500원4,442
stock-5m2026-10-20 12:35:002026-10-20 12:45:19NAVER5m2026-10-20 12:35:00raw177,900원178,200원177,900원178,000원2,681
stock-5m2026-10-20 12:35:002026-10-20 12:45:19카카오5m2026-10-20 12:35:00raw31,300원31,350원31,250원31,350원5,588
stock-5m2026-10-20 12:35:002026-10-20 12:45:19삼성전자5m2026-10-20 12:35:00raw213,750원213,750원212,250원212,750원172,831
stock-5m2026-10-20 12:35:002026-10-20 12:45:19SK하이닉스5m2026-10-20 12:35:00raw1,234,000원1,235,000원1,229,000원1,229,500원18,992
stock-5m2026-10-20 12:35:002026-10-20 12:45:19현대자동차5m2026-10-20 12:35:00raw310,000원310,500원309,500원310,000원2,762
stock-5m2026-10-20 12:35:002026-10-20 12:45:19LG전자5m2026-10-20 12:35:00raw164,500원164,500원164,000원164,500원3,878
stock-5m2026-10-20 12:35:002026-10-20 12:50:17LG화학5m2026-10-20 12:35:00raw257,000원257,250원256,000원256,250원2,567
stock-5m2026-10-20 12:35:002026-10-20 12:50:17삼성SDI5m2026-10-20 12:35:00raw575,000원576,000원573,000원574,000원2,711
stock-5m2026-10-20 12:35:002026-10-20 12:45:19SK텔레콤5m2026-10-20 12:35:00raw76,500원76,700원76,500원76,600원5,641
stock-5m2026-10-20 12:35:002026-10-20 12:45:19케이티5m2026-10-20 12:35:00raw50,500원50,700원50,500원50,700원3,650
stock-5m2026-10-20 12:30:002026-10-20 12:40:17현대자동차5m2026-10-20 12:30:00raw310,000원310,500원309,500원310,000원2,368
stock-5m2026-10-20 12:30:002026-10-20 12:40:18SK텔레콤5m2026-10-20 12:30:00raw76,700원76,700원76,500원76,500원3,986
stock-5m2026-10-20 12:30:002026-10-20 12:40:18케이티5m2026-10-20 12:30:00raw50,800원50,800원50,400원50,500원3,104
stock-5m2026-10-20 12:30:002026-10-20 12:40:18한국전력공사5m2026-10-20 12:30:00raw28,050원28,100원27,950원27,950원23,831
stock-5m2026-10-20 12:30:002026-10-20 12:40:18LG5m2026-10-20 12:30:00raw102,100원102,300원101,800원101,900원864
stock-5m2026-10-20 12:30:002026-10-20 12:40:18SK5m2026-10-20 12:30:00raw431,000원432,000원430,500원431,500원613
stock-5m2026-10-20 12:30:002026-10-20 12:40:18삼성물산5m2026-10-20 12:30:00raw275,000원276,000원275,000원275,500원1,265
stock-5m2026-10-20 12:30:002026-10-20 12:40:18SK이노베이션5m2026-10-20 12:30:00raw150,500원150,800원150,100원150,600원5,057
stock-5m2026-10-20 12:30:002026-10-20 12:40:18현대모비스5m2026-10-20 12:30:00raw350,000원350,000원349,000원349,500원725
stock-5m2026-10-20 12:30:002026-10-20 12:40:18LG에너지솔루션5m2026-10-20 12:30:00raw415,000원416,000원414,500원415,000원2,394
stock-5m2026-10-20 12:30:002026-10-20 12:40:18삼성바이오로직스5m2026-10-20 12:30:00raw1,380,000원1,381,000원1,379,000원1,380,000원1,103
stock-5m2026-10-20 12:30:002026-10-20 12:40:18신한지주5m2026-10-20 12:30:00raw90,700원90,900원90,700원90,700원5,388
stock-5m2026-10-20 12:30:002026-10-20 12:40:18KB금융5m2026-10-20 12:30:00raw160,300원160,400원160,200원160,300원4,019
116,697건 중 24,701–24,750← 이전495 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬