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 11:30:002026-10-16 11:40:19현대모비스5m2026-10-16 11:30:00raw359,000원359,500원357,500원359,500원1,630
stock-5m2026-10-16 11:30:002026-10-16 11:40:18LG에너지솔루션5m2026-10-16 11:30:00raw406,500원407,500원406,000원407,000원3,155
stock-5m2026-10-16 11:30:002026-10-16 11:40:18삼성바이오로직스5m2026-10-16 11:30:00raw1,307,000원1,311,000원1,303,000원1,309,000원1,448
stock-5m2026-10-16 11:30:002026-10-16 11:40:18신한지주5m2026-10-16 11:30:00raw95,700원95,700원95,400원95,600원6,378
stock-5m2026-10-16 11:30:002026-10-16 11:40:18KB금융5m2026-10-16 11:30:00raw162,900원163,000원162,800원162,900원2,348
stock-5m2026-10-16 11:30:002026-10-16 11:40:18기아5m2026-10-16 11:30:00raw112,300원112,300원112,100원112,200원4,949
stock-5m2026-10-16 11:30:002026-10-16 11:40:18POSCO홀딩스5m2026-10-16 11:30:00raw300,750원301,000원300,000원300,500원796
stock-5m2026-10-16 11:30:002026-10-16 11:40:18셀트리온5m2026-10-16 11:30:00raw194,200원194,400원193,900원194,100원6,913
stock-5m2026-10-16 11:30:002026-10-16 11:40:18LG화학5m2026-10-16 11:30:00raw257,000원257,500원256,000원257,500원608
stock-5m2026-10-16 11:30:002026-10-16 11:40:19케이티5m2026-10-16 11:30:00raw51,200원51,400원51,100원51,200원3,177
stock-5m2026-10-16 11:30:002026-10-16 11:40:18삼성SDI5m2026-10-16 11:30:00raw538,000원540,000원537,000원539,000원2,977
stock-5m2026-10-16 11:30:002026-10-16 11:40:18카카오5m2026-10-16 11:30:00raw32,600원32,600원32,550원32,600원4,601
stock-5m2026-10-16 11:30:002026-10-16 11:40:18NAVER5m2026-10-16 11:30:00raw182,300원182,400원182,000원182,300원5,350
stock-5m2026-10-16 11:30:002026-10-16 11:40:18LG전자5m2026-10-16 11:30:00raw173,600원174,100원173,600원174,000원6,193
stock-5m2026-10-16 11:30:002026-10-16 11:40:18현대자동차5m2026-10-16 11:30:00raw315,000원316,000원314,000원315,000원8,752
stock-5m2026-10-16 11:25:002026-10-16 11:35:19신한지주5m2026-10-16 11:25:00raw95,600원95,800원95,500원95,600원12,205
stock-5m2026-10-16 11:25:002026-10-16 11:40:18LG화학5m2026-10-16 11:25:00raw257,000원257,500원256,500원257,000원919
stock-5m2026-10-16 11:25:002026-10-16 11:35:20SK텔레콤5m2026-10-16 11:25:00raw79,600원79,700원79,500원79,500원3,279
stock-5m2026-10-16 11:25:002026-10-16 11:35:20케이티5m2026-10-16 11:25:00raw51,300원51,400원51,200원51,200원2,370
stock-5m2026-10-16 11:25:002026-10-16 11:35:20한국전력공사5m2026-10-16 11:25:00raw28,800원28,900원28,750원28,900원23,757
stock-5m2026-10-16 11:25:002026-10-16 11:35:20LG5m2026-10-16 11:25:00raw105,300원105,500원105,200원105,300원1,386
stock-5m2026-10-16 11:25:002026-10-16 11:35:19SK5m2026-10-16 11:25:00raw457,500원458,000원456,000원456,750원806
stock-5m2026-10-16 11:25:002026-10-16 11:35:19삼성물산5m2026-10-16 11:25:00raw288,000원288,500원287,500원288,000원1,819
stock-5m2026-10-16 11:25:002026-10-16 11:35:19SK이노베이션5m2026-10-16 11:25:00raw152,400원152,500원152,000원152,400원3,250
stock-5m2026-10-16 11:25:002026-10-16 11:35:19현대모비스5m2026-10-16 11:25:00raw359,000원359,000원358,500원359,000원1,397
stock-5m2026-10-16 11:25:002026-10-16 11:35:19LG에너지솔루션5m2026-10-16 11:25:00raw407,000원407,000원406,000원406,500원1,807
stock-5m2026-10-16 11:25:002026-10-16 11:35:19삼성바이오로직스5m2026-10-16 11:25:00raw1,310,000원1,311,000원1,305,000원1,307,000원1,296
stock-5m2026-10-16 11:25:002026-10-16 11:35:19KB금융5m2026-10-16 11:25:00raw162,800원163,000원162,800원162,900원4,765
stock-5m2026-10-16 11:25:002026-10-16 11:35:19기아5m2026-10-16 11:25:00raw112,400원112,400원112,200원112,300원5,764
stock-5m2026-10-16 11:25:002026-10-16 11:35:19POSCO홀딩스5m2026-10-16 11:25:00raw300,500원301,000원300,500원300,500원729
stock-5m2026-10-16 11:25:002026-10-16 11:35:19셀트리온5m2026-10-16 11:25:00raw194,100원194,200원194,000원194,150원6,329
stock-5m2026-10-16 11:25:002026-10-16 11:35:19삼성SDI5m2026-10-16 11:25:00raw539,000원540,000원537,000원539,000원3,124
stock-5m2026-10-16 11:25:002026-10-16 11:35:19카카오5m2026-10-16 11:25:00raw32,550원32,600원32,550원32,600원4,698
stock-5m2026-10-16 11:25:002026-10-16 11:35:19NAVER5m2026-10-16 11:25:00raw182,400원182,400원182,100원182,400원2,753
stock-5m2026-10-16 11:25:002026-10-16 11:35:19LG전자5m2026-10-16 11:25:00raw173,600원173,700원173,500원173,700원3,600
stock-5m2026-10-16 11:25:002026-10-16 11:35:19현대자동차5m2026-10-16 11:25:00raw315,500원315,500원315,000원315,500원2,037
stock-5m2026-10-16 11:25:002026-10-16 11:35:19SK하이닉스5m2026-10-16 11:25:00raw1,291,000원1,292,000원1,287,000원1,288,000원13,639
stock-5m2026-10-16 11:25:002026-10-16 11:35:19삼성전자5m2026-10-16 11:25:00raw216,000원216,500원215,500원216,000원85,773
stock-5m2026-10-16 11:20:002026-10-16 11:30:21LG에너지솔루션5m2026-10-16 11:20:00raw407,000원407,500원406,500원407,000원1,861
stock-5m2026-10-16 11:20:002026-10-16 11:30:21SK텔레콤5m2026-10-16 11:20:00raw79,500원79,700원79,500원79,600원4,045
stock-5m2026-10-16 11:20:002026-10-16 11:30:21케이티5m2026-10-16 11:20:00raw51,100원51,400원51,100원51,300원4,305
stock-5m2026-10-16 11:20:002026-10-16 11:30:21한국전력공사5m2026-10-16 11:20:00raw28,800원28,800원28,750원28,800원2,670
stock-5m2026-10-16 11:20:002026-10-16 11:30:21LG5m2026-10-16 11:20:00raw105,300원105,800원105,100원105,300원2,822
stock-5m2026-10-16 11:20:002026-10-16 11:30:21SK5m2026-10-16 11:20:00raw455,750원458,500원455,000원458,000원1,918
stock-5m2026-10-16 11:20:002026-10-16 11:30:21삼성물산5m2026-10-16 11:20:00raw287,000원288,500원286,500원287,500원3,819
stock-5m2026-10-16 11:20:002026-10-16 11:30:21SK이노베이션5m2026-10-16 11:20:00raw152,850원153,000원152,200원152,400원6,289
stock-5m2026-10-16 11:20:002026-10-16 11:30:21현대모비스5m2026-10-16 11:20:00raw359,000원359,500원358,000원359,000원3,041
stock-5m2026-10-16 11:20:002026-10-16 11:30:21삼성바이오로직스5m2026-10-16 11:20:00raw1,305,000원1,310,000원1,303,000원1,309,000원2,167
stock-5m2026-10-16 11:20:002026-10-16 11:30:21신한지주5m2026-10-16 11:20:00raw95,400원95,700원95,400원95,600원8,043
stock-5m2026-10-16 11:20:002026-10-16 11:30:21KB금융5m2026-10-16 11:20:00raw162,400원162,900원162,400원162,800원4,383
116,697건 중 28,701–28,750← 이전575 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬