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 09:20:002026-10-16 09:30:21LG화학5m2026-10-16 09:20:00raw254,000원254,500원252,000원252,500원898
stock-5m2026-10-16 09:20:002026-10-16 09:30:21삼성SDI5m2026-10-16 09:20:00raw537,000원538,000원529,000원532,000원7,916
stock-5m2026-10-16 09:20:002026-10-16 09:30:21카카오5m2026-10-16 09:20:00raw31,600원31,750원31,550원31,700원23,095
stock-5m2026-10-16 09:20:002026-10-16 09:30:21삼성물산5m2026-10-16 09:20:00raw278,000원278,500원276,500원277,000원5,676
stock-5m2026-10-16 09:20:002026-10-16 09:30:21SK5m2026-10-16 09:20:00raw438,500원438,500원433,000원436,500원3,349
stock-5m2026-10-16 09:20:002026-10-16 09:30:21LG5m2026-10-16 09:20:00raw103,500원103,800원103,300원103,800원1,354
stock-5m2026-10-16 09:20:002026-10-16 09:30:21SK하이닉스5m2026-10-16 09:20:00raw1,268,000원1,269,000원1,247,000원1,255,000원124,588
stock-5m2026-10-16 09:20:002026-10-16 09:30:21SK이노베이션5m2026-10-16 09:20:00raw151,900원152,300원151,700원152,300원5,893
stock-5m2026-10-16 09:20:002026-10-16 09:30:21삼성전자5m2026-10-16 09:20:00raw214,750원215,000원210,500원211,500원419,317
stock-5m2026-10-16 09:20:002026-10-16 09:30:21케이티5m2026-10-16 09:20:00raw51,200원51,500원51,200원51,400원7,896
stock-5m2026-10-16 09:20:002026-10-16 09:30:21현대모비스5m2026-10-16 09:20:00raw349,000원350,000원347,000원348,500원3,119
stock-5m2026-10-16 09:20:002026-10-16 09:30:21LG에너지솔루션5m2026-10-16 09:20:00raw403,500원404,500원401,500원402,000원4,952
stock-5m2026-10-16 09:20:002026-10-16 09:30:21NAVER5m2026-10-16 09:20:00raw176,800원177,500원176,700원177,300원10,918
stock-5m2026-10-16 09:15:002026-10-16 09:25:19삼성SDI5m2026-10-16 09:15:00raw533,000원539,000원531,000원538,000원12,556
stock-5m2026-10-16 09:15:002026-10-16 09:25:19신한지주5m2026-10-16 09:15:00raw97,200원97,200원96,200원96,200원17,916
stock-5m2026-10-16 09:15:002026-10-16 09:25:19삼성바이오로직스5m2026-10-16 09:15:00raw1,256,000원1,259,000원1,216,000원1,255,000원3,386
stock-5m2026-10-16 09:15:002026-10-16 09:25:19현대모비스5m2026-10-16 09:15:00raw349,500원350,500원348,000원349,000원4,695
stock-5m2026-10-16 09:15:002026-10-16 09:25:19SK이노베이션5m2026-10-16 09:15:00raw151,300원152,600원151,000원151,900원13,886
stock-5m2026-10-16 09:15:002026-10-16 09:25:19KB금융5m2026-10-16 09:15:00raw164,200원164,600원163,000원163,200원26,873
stock-5m2026-10-16 09:15:002026-10-16 09:25:19삼성물산5m2026-10-16 09:15:00raw277,000원280,000원276,000원278,500원7,427
stock-5m2026-10-16 09:15:002026-10-16 09:25:19SK5m2026-10-16 09:15:00raw439,500원440,000원437,500원438,500원2,732
stock-5m2026-10-16 09:15:002026-10-16 09:25:19LG5m2026-10-16 09:15:00raw103,500원103,700원103,100원103,500원2,150
stock-5m2026-10-16 09:15:002026-10-16 09:25:19한국전력공사5m2026-10-16 09:15:00raw29,050원29,200원29,000원29,200원21,075
stock-5m2026-10-16 09:15:002026-10-16 09:25:19케이티5m2026-10-16 09:15:00raw51,200원51,300원51,100원51,200원4,150
stock-5m2026-10-16 09:15:002026-10-16 09:25:19SK하이닉스5m2026-10-16 09:15:00raw1,274,000원1,275,000원1,266,000원1,267,000원68,987
stock-5m2026-10-16 09:15:002026-10-16 09:25:19SK텔레콤5m2026-10-16 09:15:00raw79,400원79,600원79,000원79,200원16,970
stock-5m2026-10-16 09:15:002026-10-16 09:25:19삼성전자5m2026-10-16 09:15:00raw213,000원215,000원212,500원214,750원337,134
stock-5m2026-10-16 09:15:002026-10-16 09:30:21LG에너지솔루션5m2026-10-16 09:15:00raw400,000원405,000원400,000원403,500원6,822
stock-5m2026-10-16 09:15:002026-10-16 09:25:19현대자동차5m2026-10-16 09:15:00raw303,500원305,000원302,500원305,000원11,956
stock-5m2026-10-16 09:15:002026-10-16 09:25:19LG전자5m2026-10-16 09:15:00raw168,900원170,200원168,700원169,700원15,444
stock-5m2026-10-16 09:15:002026-10-16 09:25:19NAVER5m2026-10-16 09:15:00raw177,100원177,300원176,700원177,000원5,158
stock-5m2026-10-16 09:15:002026-10-16 09:25:19카카오5m2026-10-16 09:15:00raw31,750원31,750원31,600원31,600원18,718
stock-5m2026-10-16 09:15:002026-10-16 09:30:21LG화학5m2026-10-16 09:15:00raw251,500원255,500원251,000원254,000원5,333
stock-5m2026-10-16 09:15:002026-10-16 09:25:19기아5m2026-10-16 09:15:00raw109,500원109,600원108,800원109,200원9,084
stock-5m2026-10-16 09:15:002026-10-16 09:25:19POSCO홀딩스5m2026-10-16 09:15:00raw295,000원296,500원294,500원295,500원4,800
stock-5m2026-10-16 09:15:002026-10-16 09:25:19셀트리온5m2026-10-16 09:15:00raw190,900원191,100원189,800원190,600원21,966
stock-5m2026-10-16 09:10:002026-10-16 09:20:20SK5m2026-10-16 09:10:00raw443,000원443,000원437,500원439,500원2,748
stock-5m2026-10-16 09:10:002026-10-16 09:25:19신한지주5m2026-10-16 09:10:00raw97,100원97,400원96,800원97,200원26,414
stock-5m2026-10-16 09:10:002026-10-16 09:20:20삼성바이오로직스5m2026-10-16 09:10:00raw1,266,000원1,273,000원1,255,000원1,255,000원1,751
stock-5m2026-10-16 09:10:002026-10-16 09:20:20기아5m2026-10-16 09:10:00raw109,700원109,800원108,900원109,500원17,674
stock-5m2026-10-16 09:10:002026-10-16 09:20:20POSCO홀딩스5m2026-10-16 09:10:00raw298,000원298,000원294,500원295,000원11,587
stock-5m2026-10-16 09:10:002026-10-16 09:20:20셀트리온5m2026-10-16 09:10:00raw192,100원192,200원190,900원190,900원45,925
stock-5m2026-10-16 09:10:002026-10-16 09:20:20LG에너지솔루션5m2026-10-16 09:10:00raw406,500원406,500원398,000원399,500원13,591
stock-5m2026-10-16 09:10:002026-10-16 09:20:20현대모비스5m2026-10-16 09:10:00raw350,500원351,000원347,500원349,500원7,379
stock-5m2026-10-16 09:10:002026-10-16 09:20:20SK이노베이션5m2026-10-16 09:10:00raw153,800원153,800원149,000원151,200원48,492
stock-5m2026-10-16 09:10:002026-10-16 09:20:20SK텔레콤5m2026-10-16 09:10:00raw78,900원79,500원78,500원79,400원21,613
stock-5m2026-10-16 09:10:002026-10-16 09:25:19KB금융5m2026-10-16 09:10:00raw163,800원164,900원163,100원164,100원49,450
stock-5m2026-10-16 09:10:002026-10-16 09:20:20LG화학5m2026-10-16 09:10:00raw253,500원253,500원250,000원251,500원5,598
stock-5m2026-10-16 09:10:002026-10-16 09:20:20삼성SDI5m2026-10-16 09:10:00raw539,000원539,000원526,000원532,000원30,714
stock-5m2026-10-16 09:10:002026-10-16 09:20:20카카오5m2026-10-16 09:10:00raw31,850원31,850원31,550원31,750원33,618
116,697건 중 29,301–29,350← 이전587 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬