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 10:45:002026-10-16 10:55:17SK하이닉스5m2026-10-16 10:45:00raw1,298,000원1,299,000원1,293,000원1,293,000원26,686
stock-5m2026-10-16 10:45:002026-10-16 10:55:17삼성전자5m2026-10-16 10:45:00raw215,500원216,000원214,500원214,500원160,860
stock-5m2026-10-16 10:45:002026-10-16 11:00:21SK텔레콤5m2026-10-16 10:45:00raw79,200원79,400원79,200원79,400원2,363
stock-5m2026-10-16 10:45:002026-10-16 11:00:20카카오5m2026-10-16 10:45:00raw32,500원32,500원32,400원32,450원20,889
stock-5m2026-10-16 10:45:002026-10-16 10:55:18케이티5m2026-10-16 10:45:00raw51,000원51,100원50,900원51,000원3,087
stock-5m2026-10-16 10:45:002026-10-16 10:55:18한국전력공사5m2026-10-16 10:45:00raw28,900원28,950원28,850원28,850원19,704
stock-5m2026-10-16 10:45:002026-10-16 10:55:18LG5m2026-10-16 10:45:00raw105,100원105,500원104,900원105,000원3,431
stock-5m2026-10-16 10:45:002026-10-16 10:55:18SK5m2026-10-16 10:45:00raw451,000원451,500원449,500원450,000원1,262
stock-5m2026-10-16 10:45:002026-10-16 10:55:17삼성물산5m2026-10-16 10:45:00raw289,000원289,000원287,500원287,500원3,167
stock-5m2026-10-16 10:45:002026-10-16 10:55:17SK이노베이션5m2026-10-16 10:45:00raw150,500원151,200원149,700원150,700원28,605
stock-5m2026-10-16 10:45:002026-10-16 10:55:17현대모비스5m2026-10-16 10:45:00raw360,000원361,000원357,500원358,500원5,334
stock-5m2026-10-16 10:45:002026-10-16 10:55:17LG에너지솔루션5m2026-10-16 10:45:00raw406,500원406,500원404,500원404,500원3,062
stock-5m2026-10-16 10:45:002026-10-16 10:55:17삼성바이오로직스5m2026-10-16 10:45:00raw1,309,000원1,313,000원1,307,000원1,309,000원1,952
stock-5m2026-10-16 10:45:002026-10-16 10:55:17신한지주5m2026-10-16 10:45:00raw95,300원95,400원95,100원95,100원12,720
stock-5m2026-10-16 10:45:002026-10-16 10:55:17KB금융5m2026-10-16 10:45:00raw162,200원162,500원161,900원162,100원5,923
stock-5m2026-10-16 10:45:002026-10-16 10:55:17기아5m2026-10-16 10:45:00raw112,000원112,000원111,500원111,700원6,615
stock-5m2026-10-16 10:45:002026-10-16 10:55:17POSCO홀딩스5m2026-10-16 10:45:00raw300,500원300,500원299,500원300,000원1,256
stock-5m2026-10-16 10:45:002026-10-16 10:55:17셀트리온5m2026-10-16 10:45:00raw192,900원193,300원192,800원193,100원8,165
stock-5m2026-10-16 10:45:002026-10-16 10:55:17LG화학5m2026-10-16 10:45:00raw255,500원255,500원254,500원255,000원1,685
stock-5m2026-10-16 10:45:002026-10-16 10:55:17삼성SDI5m2026-10-16 10:45:00raw541,000원542,000원536,000원536,000원5,994
stock-5m2026-10-16 10:45:002026-10-16 10:55:17NAVER5m2026-10-16 10:45:00raw182,000원182,300원181,800원181,800원5,861
stock-5m2026-10-16 10:45:002026-10-16 10:55:17현대자동차5m2026-10-16 10:45:00raw315,500원316,500원315,000원315,000원11,132
stock-5m2026-10-16 10:40:002026-10-16 10:50:19KB금융5m2026-10-16 10:40:00raw162,300원162,600원162,000원162,200원10,254
stock-5m2026-10-16 10:40:002026-10-16 10:50:19NAVER5m2026-10-16 10:40:00raw182,000원182,200원181,600원181,900원5,568
stock-5m2026-10-16 10:40:002026-10-16 10:50:19카카오5m2026-10-16 10:40:00raw32,500원32,500원32,350원32,500원15,515
stock-5m2026-10-16 10:40:002026-10-16 10:50:19삼성SDI5m2026-10-16 10:40:00raw543,000원543,000원540,000원542,000원2,533
stock-5m2026-10-16 10:40:002026-10-16 10:50:19LG화학5m2026-10-16 10:40:00raw256,000원256,000원255,000원255,500원1,173
stock-5m2026-10-16 10:40:002026-10-16 10:50:19셀트리온5m2026-10-16 10:40:00raw192,500원193,000원192,300원192,900원8,542
stock-5m2026-10-16 10:40:002026-10-16 10:50:19POSCO홀딩스5m2026-10-16 10:40:00raw300,000원301,000원299,500원300,500원1,197
stock-5m2026-10-16 10:40:002026-10-16 10:50:19기아5m2026-10-16 10:40:00raw111,550원112,000원111,400원111,900원11,161
stock-5m2026-10-16 10:40:002026-10-16 10:50:19LG전자5m2026-10-16 10:40:00raw172,100원172,900원171,800원172,700원5,147
stock-5m2026-10-16 10:40:002026-10-16 10:50:19신한지주5m2026-10-16 10:40:00raw95,200원95,400원95,100원95,300원10,718
stock-5m2026-10-16 10:40:002026-10-16 10:50:19삼성바이오로직스5m2026-10-16 10:40:00raw1,307,000원1,310,000원1,304,000원1,309,000원1,621
stock-5m2026-10-16 10:40:002026-10-16 10:55:17LG에너지솔루션5m2026-10-16 10:40:00raw406,000원406,500원405,000원406,500원2,761
stock-5m2026-10-16 10:40:002026-10-16 10:50:19삼성전자5m2026-10-16 10:40:00raw215,500원215,500원214,500원215,500원102,297
stock-5m2026-10-16 10:40:002026-10-16 10:50:19현대모비스5m2026-10-16 10:40:00raw358,000원361,000원357,500원360,500원5,356
stock-5m2026-10-16 10:40:002026-10-16 10:50:19SK이노베이션5m2026-10-16 10:40:00raw150,900원151,000원150,400원150,500원8,438
stock-5m2026-10-16 10:40:002026-10-16 10:50:19삼성물산5m2026-10-16 10:40:00raw288,500원289,000원287,500원288,500원3,776
stock-5m2026-10-16 10:40:002026-10-16 10:50:19LG5m2026-10-16 10:40:00raw104,700원105,700원104,500원105,200원4,132
stock-5m2026-10-16 10:40:002026-10-16 10:50:19한국전력공사5m2026-10-16 10:40:00raw28,900원28,900원28,850원28,900원5,281
stock-5m2026-10-16 10:40:002026-10-16 10:50:19케이티5m2026-10-16 10:40:00raw51,000원51,100원50,900원50,900원3,854
stock-5m2026-10-16 10:40:002026-10-16 10:50:19SK텔레콤5m2026-10-16 10:40:00raw79,200원79,300원79,000원79,300원4,384
stock-5m2026-10-16 10:40:002026-10-16 10:50:19SK하이닉스5m2026-10-16 10:40:00raw1,299,000원1,300,000원1,292,000원1,298,000원37,965
stock-5m2026-10-16 10:40:002026-10-16 10:55:18SK5m2026-10-16 10:40:00raw450,000원451,000원448,500원451,000원1,788
stock-5m2026-10-16 10:40:002026-10-16 10:50:19현대자동차5m2026-10-16 10:40:00raw313,500원315,500원313,000원315,000원15,541
stock-5m2026-10-16 10:35:002026-10-16 10:45:18카카오5m2026-10-16 10:35:00raw32,550원32,600원32,450원32,450원18,152
stock-5m2026-10-16 10:35:002026-10-16 10:45:18현대자동차5m2026-10-16 10:35:00raw313,000원314,000원312,500원314,000원8,215
stock-5m2026-10-16 10:35:002026-10-16 10:45:18LG전자5m2026-10-16 10:35:00raw172,000원172,400원171,800원172,100원6,971
stock-5m2026-10-16 10:35:002026-10-16 10:45:18셀트리온5m2026-10-16 10:35:00raw192,700원192,800원192,300원192,500원7,388
stock-5m2026-10-16 10:35:002026-10-16 10:45:18한국전력공사5m2026-10-16 10:35:00raw28,900원28,950원28,850원28,850원6,917
116,697건 중 28,901–28,950← 이전579 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬