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-5m2026-10-15 14:35:002026-10-15 14:45:38SK5m2026-10-15 14:35:00raw433,500원433,500원419,500원419,500원3,997
stock-5m2026-10-15 14:35:002026-10-15 14:45:38LG5m2026-10-15 14:35:00raw101,800원101,900원101,400원101,700원3,019
stock-5m2026-10-15 14:35:002026-10-15 14:45:38한국전력공사5m2026-10-15 14:35:00raw28,250원28,300원28,150원28,200원19,468
stock-5m2026-10-15 14:30:002026-10-15 14:40:18현대자동차5m2026-10-15 14:30:00raw294,000원294,000원291,500원292,000원23,643
stock-5m2026-10-15 14:30:002026-10-15 14:40:18삼성전자5m2026-10-15 14:30:00raw207,000원207,500원206,000원206,500원371,774
stock-5m2026-10-15 14:30:002026-10-15 14:45:38LG5m2026-10-15 14:30:00raw102,400원102,400원101,600원101,800원2,253
stock-5m2026-10-15 14:30:002026-10-15 14:45:38SK5m2026-10-15 14:30:00raw435,000원435,000원432,500원433,000원3,481
stock-5m2026-10-15 14:30:002026-10-15 14:45:38LG화학5m2026-10-15 14:30:00raw252,500원252,500원251,000원251,500원3,715
stock-5m2026-10-15 14:30:002026-10-15 14:40:18SK텔레콤5m2026-10-15 14:30:00raw78,250원78,300원77,700원77,800원12,411
stock-5m2026-10-15 14:30:002026-10-15 14:40:18케이티5m2026-10-15 14:30:00raw50,700원50,700원50,300원50,500원6,683
stock-5m2026-10-15 14:30:002026-10-15 14:40:18한국전력공사5m2026-10-15 14:30:00raw28,350원28,350원28,250원28,300원12,191
stock-5m2026-10-15 14:30:002026-10-15 14:40:18삼성물산5m2026-10-15 14:30:00raw266,000원266,500원263,500원263,500원8,096
stock-5m2026-10-15 14:30:002026-10-15 14:40:18SK이노베이션5m2026-10-15 14:30:00raw154,600원155,000원154,400원154,500원9,482
stock-5m2026-10-15 14:30:002026-10-15 14:40:18현대모비스5m2026-10-15 14:30:00raw337,000원337,500원334,500원335,000원7,095
stock-5m2026-10-15 14:30:002026-10-15 14:40:18LG에너지솔루션5m2026-10-15 14:30:00raw403,000원403,500원401,000원402,500원7,458
stock-5m2026-10-15 14:30:002026-10-15 14:40:18삼성바이오로직스5m2026-10-15 14:30:00raw1,245,000원1,247,000원1,237,000원1,240,000원2,380
stock-5m2026-10-15 14:30:002026-10-15 14:40:18신한지주5m2026-10-15 14:30:00raw94,100원94,200원93,600원93,700원20,791
stock-5m2026-10-15 14:30:002026-10-15 14:40:18KB금융5m2026-10-15 14:30:00raw157,200원157,300원156,300원156,400원13,182
stock-5m2026-10-15 14:30:002026-10-15 14:40:18기아5m2026-10-15 14:30:00raw105,100원105,100원104,400원104,400원9,794
stock-5m2026-10-15 14:30:002026-10-15 14:40:18POSCO홀딩스5m2026-10-15 14:30:00raw293,000원293,000원291,500원292,000원4,352
stock-5m2026-10-15 14:30:002026-10-15 14:40:18셀트리온5m2026-10-15 14:30:00raw182,000원182,000원180,900원181,500원15,133
stock-5m2026-10-15 14:30:002026-10-15 14:40:18삼성SDI5m2026-10-15 14:30:00raw544,000원544,000원539,000원539,000원9,007
stock-5m2026-10-15 14:30:002026-10-15 14:40:18카카오5m2026-10-15 14:30:00raw30,800원30,800원30,650원30,650원18,651
stock-5m2026-10-15 14:30:002026-10-15 14:40:18NAVER5m2026-10-15 14:30:00raw173,100원173,100원172,400원172,500원11,005
stock-5m2026-10-15 14:30:002026-10-15 14:40:18LG전자5m2026-10-15 14:30:00raw168,600원168,700원167,400원167,500원11,211
stock-5m2026-10-15 14:30:002026-10-15 14:40:18SK하이닉스5m2026-10-15 14:30:00raw1,257,000원1,258,000원1,253,000원1,253,000원42,040
stock-5m2026-10-15 14:25:002026-10-15 14:35:17NAVER5m2026-10-15 14:25:00raw173,300원173,300원172,700원173,100원13,087
stock-5m2026-10-15 14:25:002026-10-15 14:35:17LG전자5m2026-10-15 14:25:00raw169,000원169,000원168,000원168,700원11,204
stock-5m2026-10-15 14:25:002026-10-15 14:35:18SK텔레콤5m2026-10-15 14:25:00raw78,300원78,300원78,200원78,200원10,021
stock-5m2026-10-15 14:25:002026-10-15 14:35:18케이티5m2026-10-15 14:25:00raw50,700원50,800원50,300원50,800원18,787
stock-5m2026-10-15 14:25:002026-10-15 14:35:18한국전력공사5m2026-10-15 14:25:00raw28,400원28,400원28,300원28,300원16,440
stock-5m2026-10-15 14:25:002026-10-15 14:35:17현대자동차5m2026-10-15 14:25:00raw294,500원295,000원293,500원293,500원11,565
stock-5m2026-10-15 14:25:002026-10-15 14:35:18LG5m2026-10-15 14:25:00raw102,400원102,500원101,800원102,400원2,888
stock-5m2026-10-15 14:25:002026-10-15 14:35:17SK하이닉스5m2026-10-15 14:25:00raw1,259,000원1,260,000원1,255,000원1,257,000원55,284
stock-5m2026-10-15 14:25:002026-10-15 14:35:18SK5m2026-10-15 14:25:00raw435,000원435,500원433,500원434,500원4,957
stock-5m2026-10-15 14:25:002026-10-15 14:35:18삼성물산5m2026-10-15 14:25:00raw266,500원267,000원265,000원266,000원5,268
stock-5m2026-10-15 14:25:002026-10-15 14:35:18SK이노베이션5m2026-10-15 14:25:00raw155,400원155,450원154,600원154,700원15,847
stock-5m2026-10-15 14:25:002026-10-15 14:35:18현대모비스5m2026-10-15 14:25:00raw337,500원337,500원336,500원337,000원3,152
stock-5m2026-10-15 14:25:002026-10-15 14:35:18LG에너지솔루션5m2026-10-15 14:25:00raw403,000원403,500원401,000원403,000원6,672
stock-5m2026-10-15 14:25:002026-10-15 14:35:18삼성바이오로직스5m2026-10-15 14:25:00raw1,243,000원1,247,000원1,235,000원1,245,000원2,488
stock-5m2026-10-15 14:25:002026-10-15 14:35:18신한지주5m2026-10-15 14:25:00raw94,600원94,600원94,100원94,200원25,536
stock-5m2026-10-15 14:25:002026-10-15 14:35:18KB금융5m2026-10-15 14:25:00raw157,400원157,700원156,800원157,000원16,148
stock-5m2026-10-15 14:25:002026-10-15 14:35:18기아5m2026-10-15 14:25:00raw105,300원105,300원105,000원105,000원9,242
stock-5m2026-10-15 14:25:002026-10-15 14:35:18POSCO홀딩스5m2026-10-15 14:25:00raw293,000원293,500원292,000원293,500원5,220
stock-5m2026-10-15 14:25:002026-10-15 14:35:18셀트리온5m2026-10-15 14:25:00raw182,500원182,500원181,400원181,900원12,548
stock-5m2026-10-15 14:25:002026-10-15 14:35:17삼성전자5m2026-10-15 14:25:00raw207,750원208,000원206,500원207,000원480,649
stock-5m2026-10-15 14:25:002026-10-15 14:45:38LG화학5m2026-10-15 14:25:00raw253,500원253,500원251,500원252,500원3,853
stock-5m2026-10-15 14:25:002026-10-15 14:35:17삼성SDI5m2026-10-15 14:25:00raw543,000원544,000원541,000원544,000원5,911
stock-5m2026-10-15 14:25:002026-10-15 14:35:17카카오5m2026-10-15 14:25:00raw30,850원30,850원30,750원30,800원7,898
stock-5m2026-10-15 14:20:002026-10-15 14:30:40현대자동차5m2026-10-15 14:20:00raw295,500원295,500원294,500원295,000원11,236
116,697건 중 29,701–29,750← 이전595 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬