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-5m2026-10-16 15:10:002026-10-16 15:20:18현대모비스5m2026-10-16 15:10:00raw355,000원355,000원352,500원353,250원4,070
stock-5m2026-10-16 15:10:002026-10-16 15:20:18삼성물산5m2026-10-16 15:10:00raw286,500원288,000원285,500원286,500원14,924
stock-5m2026-10-16 15:10:002026-10-16 15:20:18LG5m2026-10-16 15:10:00raw103,500원103,700원103,100원103,300원6,286
stock-5m2026-10-16 15:05:002026-10-16 15:15:17카카오5m2026-10-16 15:05:00raw32,000원32,050원31,900원31,950원35,226
stock-5m2026-10-16 15:05:002026-10-16 15:15:17NAVER5m2026-10-16 15:05:00raw180,900원180,900원180,100원180,300원10,627
stock-5m2026-10-16 15:05:002026-10-16 15:15:17LG전자5m2026-10-16 15:05:00raw171,400원171,400원170,300원170,600원11,255
stock-5m2026-10-16 15:05:002026-10-16 15:15:17현대자동차5m2026-10-16 15:05:00raw314,500원314,500원312,500원313,500원16,402
stock-5m2026-10-16 15:05:002026-10-16 15:15:18LG에너지솔루션5m2026-10-16 15:05:00raw406,000원406,500원403,500원404,000원9,169
stock-5m2026-10-16 15:05:002026-10-16 15:15:18KB금융5m2026-10-16 15:05:00raw161,000원161,100원160,600원160,900원27,684
stock-5m2026-10-16 15:05:002026-10-16 15:15:18기아5m2026-10-16 15:05:00raw111,200원111,200원110,500원110,800원16,930
stock-5m2026-10-16 15:05:002026-10-16 15:15:17LG화학5m2026-10-16 15:05:00raw256,500원256,500원254,500원255,000원5,438
stock-5m2026-10-16 15:05:002026-10-16 15:15:18POSCO홀딩스5m2026-10-16 15:05:00raw298,500원298,500원297,000원297,000원6,353
stock-5m2026-10-16 15:05:002026-10-16 15:15:18셀트리온5m2026-10-16 15:05:00raw194,200원194,200원193,300원193,700원14,726
stock-5m2026-10-16 15:05:002026-10-16 15:15:18현대모비스5m2026-10-16 15:05:00raw356,000원356,000원354,000원355,000원6,441
stock-5m2026-10-16 15:05:002026-10-16 15:15:18SK이노베이션5m2026-10-16 15:05:00raw153,300원153,400원152,600원152,900원9,689
stock-5m2026-10-16 15:05:002026-10-16 15:15:18삼성물산5m2026-10-16 15:05:00raw287,500원287,500원286,000원286,500원9,646
stock-5m2026-10-16 15:05:002026-10-16 15:15:18SK5m2026-10-16 15:05:00raw458,500원458,500원456,000원457,000원2,447
stock-5m2026-10-16 15:05:002026-10-16 15:15:18LG5m2026-10-16 15:05:00raw103,700원103,800원103,400원103,600원4,569
stock-5m2026-10-16 15:05:002026-10-16 15:15:18한국전력공사5m2026-10-16 15:05:00raw28,750원28,750원28,600원28,650원13,743
stock-5m2026-10-16 15:05:002026-10-16 15:15:18케이티5m2026-10-16 15:05:00raw50,700원50,800원50,600원50,700원8,571
stock-5m2026-10-16 15:05:002026-10-16 15:15:18SK텔레콤5m2026-10-16 15:05:00raw78,900원78,900원78,600원78,600원6,759
stock-5m2026-10-16 15:05:002026-10-16 15:15:17SK하이닉스5m2026-10-16 15:05:00raw1,283,000원1,283,000원1,277,000원1,280,000원47,363
stock-5m2026-10-16 15:05:002026-10-16 15:15:17삼성전자5m2026-10-16 15:05:00raw217,500원217,500원216,500원216,750원145,186
stock-5m2026-10-16 15:05:002026-10-16 15:20:18신한지주5m2026-10-16 15:05:00raw94,300원94,300원93,900원94,100원16,753
stock-5m2026-10-16 15:05:002026-10-16 15:15:17삼성SDI5m2026-10-16 15:05:00raw533,500원534,000원531,000원531,000원8,434
stock-5m2026-10-16 15:05:002026-10-16 15:20:18삼성바이오로직스5m2026-10-16 15:05:00raw1,300,000원1,307,000원1,299,000원1,300,000원1,706
stock-5m2026-10-16 15:00:002026-10-16 15:10:18현대모비스5m2026-10-16 15:00:00raw358,000원358,500원355,500원355,500원3,471
stock-5m2026-10-16 15:00:002026-10-16 15:10:18SK이노베이션5m2026-10-16 15:00:00raw153,500원153,900원153,000원153,300원9,985
stock-5m2026-10-16 15:00:002026-10-16 15:10:18삼성물산5m2026-10-16 15:00:00raw288,500원288,500원287,000원287,000원5,648
stock-5m2026-10-16 15:00:002026-10-16 15:10:18SK5m2026-10-16 15:00:00raw459,750원462,000원457,500원458,500원2,788
stock-5m2026-10-16 15:00:002026-10-16 15:10:18LG5m2026-10-16 15:00:00raw104,200원104,200원103,600원103,800원4,513
stock-5m2026-10-16 15:00:002026-10-16 15:10:18한국전력공사5m2026-10-16 15:00:00raw28,900원28,900원28,700원28,700원19,734
stock-5m2026-10-16 15:00:002026-10-16 15:10:18케이티5m2026-10-16 15:00:00raw51,000원51,000원50,700원50,700원5,004
stock-5m2026-10-16 15:00:002026-10-16 15:10:18SK텔레콤5m2026-10-16 15:00:00raw79,200원79,200원78,800원78,900원9,113
stock-5m2026-10-16 15:00:002026-10-16 15:15:17LG화학5m2026-10-16 15:00:00raw257,000원257,500원256,000원256,500원3,141
stock-5m2026-10-16 15:00:002026-10-16 15:10:18삼성전자5m2026-10-16 15:00:00raw217,500원218,500원217,000원217,500원212,121
stock-5m2026-10-16 15:00:002026-10-16 15:10:18SK하이닉스5m2026-10-16 15:00:00raw1,285,000원1,289,000원1,280,000원1,283,000원45,089
stock-5m2026-10-16 15:00:002026-10-16 15:10:18현대자동차5m2026-10-16 15:00:00raw315,500원315,500원314,000원314,500원7,351
stock-5m2026-10-16 15:00:002026-10-16 15:10:18LG전자5m2026-10-16 15:00:00raw172,000원172,000원171,300원171,400원8,211
stock-5m2026-10-16 15:00:002026-10-16 15:10:18NAVER5m2026-10-16 15:00:00raw181,200원181,400원180,500원180,700원11,536
stock-5m2026-10-16 15:00:002026-10-16 15:10:18카카오5m2026-10-16 15:00:00raw32,150원32,150원32,000원32,000원29,931
stock-5m2026-10-16 15:00:002026-10-16 15:10:18삼성SDI5m2026-10-16 15:00:00raw535,000원536,000원533,000원534,000원8,720
stock-5m2026-10-16 15:00:002026-10-16 15:10:18셀트리온5m2026-10-16 15:00:00raw194,900원195,000원194,000원194,100원13,504
stock-5m2026-10-16 15:00:002026-10-16 15:10:18POSCO홀딩스5m2026-10-16 15:00:00raw299,000원299,500원298,000원298,000원3,904
stock-5m2026-10-16 15:00:002026-10-16 15:10:18기아5m2026-10-16 15:00:00raw111,300원111,600원111,100원111,100원9,504
stock-5m2026-10-16 15:00:002026-10-16 15:10:18KB금융5m2026-10-16 15:00:00raw161,300원161,400원160,600원161,000원15,014
stock-5m2026-10-16 15:00:002026-10-16 15:10:18신한지주5m2026-10-16 15:00:00raw94,500원94,500원94,100원94,300원17,384
stock-5m2026-10-16 15:00:002026-10-16 15:10:18삼성바이오로직스5m2026-10-16 15:00:00raw1,318,000원1,318,000원1,300,000원1,300,000원1,692
stock-5m2026-10-16 15:00:002026-10-16 15:10:18LG에너지솔루션5m2026-10-16 15:00:00raw407,000원407,000원405,500원406,000원7,208
stock-5m2026-10-16 14:55:002026-10-16 15:05:19LG화학5m2026-10-16 14:55:00raw258,000원259,000원256,500원257,500원4,468
116,697건 중 27,701–27,750← 이전555 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬