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-5m2026-10-14 13:30:002026-10-14 13:40:17삼성바이오로직스5m2026-10-14 13:30:00raw1,183,000원1,184,000원1,182,000원1,184,000원294
stock-5m2026-10-14 13:30:002026-10-14 13:40:17삼성전자5m2026-10-14 13:30:00raw237,500원238,500원237,000원238,000원72,170
stock-5m2026-10-14 13:30:002026-10-14 13:40:17KB금융5m2026-10-14 13:30:00raw160,100원160,200원160,000원160,000원4,695
stock-5m2026-10-14 13:30:002026-10-14 13:40:17기아5m2026-10-14 13:30:00raw109,300원109,300원109,000원109,200원10,900
stock-5m2026-10-14 13:30:002026-10-14 13:40:17SK하이닉스5m2026-10-14 13:30:00raw1,456,000원1,460,000원1,454,000원1,455,000원15,942
stock-5m2026-10-14 13:25:002026-10-14 13:35:17케이티5m2026-10-14 13:25:00raw49,900원49,950원49,850원49,900원289
stock-5m2026-10-14 13:25:002026-10-14 13:40:17LG5m2026-10-14 13:25:00raw106,700원106,800원106,600원106,600원845
stock-5m2026-10-14 13:25:002026-10-14 13:40:17LG에너지솔루션5m2026-10-14 13:25:00raw421,500원422,500원420,500원422,000원5,870
stock-5m2026-10-14 13:25:002026-10-14 13:40:17셀트리온5m2026-10-14 13:25:00raw181,700원181,900원181,600원181,700원1,632
stock-5m2026-10-14 13:25:002026-10-14 13:35:17SK텔레콤5m2026-10-14 13:25:00raw82,700원82,700원82,500원82,500원2,191
stock-5m2026-10-14 13:25:002026-10-14 13:35:17한국전력공사5m2026-10-14 13:25:00raw29,400원29,400원29,300원29,350원5,206
stock-5m2026-10-14 13:25:002026-10-14 13:35:17SK5m2026-10-14 13:25:00raw492,500원492,500원490,500원492,000원2,920
stock-5m2026-10-14 13:25:002026-10-14 13:35:17삼성물산5m2026-10-14 13:25:00raw294,500원295,500원294,000원295,000원5,824
stock-5m2026-10-14 13:25:002026-10-14 13:35:17SK이노베이션5m2026-10-14 13:25:00raw163,700원163,900원163,600원163,750원6,883
stock-5m2026-10-14 13:25:002026-10-14 13:35:17현대모비스5m2026-10-14 13:25:00raw363,000원363,500원361,500원362,500원2,422
stock-5m2026-10-14 13:25:002026-10-14 13:35:17삼성바이오로직스5m2026-10-14 13:25:00raw1,183,000원1,184,000원1,181,000원1,183,000원189
stock-5m2026-10-14 13:25:002026-10-14 13:35:17신한지주5m2026-10-14 13:25:00raw95,700원95,800원95,600원95,600원10,191
stock-5m2026-10-14 13:25:002026-10-14 13:35:17KB금융5m2026-10-14 13:25:00raw160,200원160,300원160,000원160,100원6,212
stock-5m2026-10-14 13:25:002026-10-14 13:35:17기아5m2026-10-14 13:25:00raw109,200원109,300원109,200원109,300원3,908
stock-5m2026-10-14 13:25:002026-10-14 13:35:17POSCO홀딩스5m2026-10-14 13:25:00raw308,000원308,500원307,500원308,000원679
stock-5m2026-10-14 13:25:002026-10-14 13:35:17LG화학5m2026-10-14 13:25:00raw270,000원271,000원269,500원270,000원2,545
stock-5m2026-10-14 13:25:002026-10-14 13:35:17삼성SDI5m2026-10-14 13:25:00raw592,000원593,000원590,000원591,000원5,688
stock-5m2026-10-14 13:25:002026-10-14 13:35:17카카오5m2026-10-14 13:25:00raw31,950원31,950원31,900원31,900원4,241
stock-5m2026-10-14 13:25:002026-10-14 13:35:17NAVER5m2026-10-14 13:25:00raw180,900원181,000원180,900원180,900원3,083
stock-5m2026-10-14 13:25:002026-10-14 13:35:17LG전자5m2026-10-14 13:25:00raw178,000원178,100원177,700원177,900원5,334
stock-5m2026-10-14 13:25:002026-10-14 13:35:17현대자동차5m2026-10-14 13:25:00raw317,000원317,500원316,500원317,000원1,568
stock-5m2026-10-14 13:25:002026-10-14 13:35:17SK하이닉스5m2026-10-14 13:25:00raw1,456,000원1,457,000원1,452,000원1,455,000원28,596
stock-5m2026-10-14 13:25:002026-10-14 13:35:17삼성전자5m2026-10-14 13:25:00raw237,750원238,000원236,500원237,000원136,784
stock-5m2026-10-14 13:20:002026-10-14 13:30:18SK이노베이션5m2026-10-14 13:20:00raw163,200원163,700원163,100원163,700원6,925
stock-5m2026-10-14 13:20:002026-10-14 13:30:18현대모비스5m2026-10-14 13:20:00raw363,000원363,500원363,000원363,500원1,351
stock-5m2026-10-14 13:20:002026-10-14 13:30:18LG에너지솔루션5m2026-10-14 13:20:00raw421,000원421,500원420,500원421,500원4,734
stock-5m2026-10-14 13:20:002026-10-14 13:30:18케이티5m2026-10-14 13:20:00raw49,950원49,950원49,900원49,900원196
stock-5m2026-10-14 13:20:002026-10-14 13:30:18SK5m2026-10-14 13:20:00raw491,250원493,000원491,000원492,000원1,970
stock-5m2026-10-14 13:20:002026-10-14 13:35:17SK텔레콤5m2026-10-14 13:20:00raw82,600원82,700원82,500원82,600원2,451
stock-5m2026-10-14 13:20:002026-10-14 13:30:18삼성바이오로직스5m2026-10-14 13:20:00raw1,181,000원1,183,000원1,181,000원1,183,000원432
stock-5m2026-10-14 13:20:002026-10-14 13:30:18신한지주5m2026-10-14 13:20:00raw95,600원95,900원95,600원95,700원14,605
stock-5m2026-10-14 13:20:002026-10-14 13:35:17기아5m2026-10-14 13:20:00raw109,200원109,400원109,200원109,300원9,325
stock-5m2026-10-14 13:20:002026-10-14 13:30:18KB금융5m2026-10-14 13:20:00raw159,900원160,600원159,800원160,100원15,723
stock-5m2026-10-14 13:20:002026-10-14 13:30:18POSCO홀딩스5m2026-10-14 13:20:00raw308,000원309,000원307,500원308,000원1,870
stock-5m2026-10-14 13:20:002026-10-14 13:30:18셀트리온5m2026-10-14 13:20:00raw181,700원181,800원181,500원181,700원1,888
stock-5m2026-10-14 13:20:002026-10-14 13:30:18LG화학5m2026-10-14 13:20:00raw269,500원271,000원269,000원270,000원2,492
stock-5m2026-10-14 13:20:002026-10-14 13:30:18삼성SDI5m2026-10-14 13:20:00raw590,000원592,000원589,000원592,000원5,186
stock-5m2026-10-14 13:20:002026-10-14 13:30:18카카오5m2026-10-14 13:20:00raw31,950원31,950원31,900원31,950원2,124
stock-5m2026-10-14 13:20:002026-10-14 13:30:17NAVER5m2026-10-14 13:20:00raw181,050원181,100원180,900원181,000원4,670
stock-5m2026-10-14 13:20:002026-10-14 13:30:18LG5m2026-10-14 13:20:00raw106,700원106,900원106,700원106,700원1,495
stock-5m2026-10-14 13:20:002026-10-14 13:30:17LG전자5m2026-10-14 13:20:00raw177,950원178,300원177,800원178,000원4,600
stock-5m2026-10-14 13:20:002026-10-14 13:30:18한국전력공사5m2026-10-14 13:20:00raw29,400원29,400원29,350원29,350원2,837
stock-5m2026-10-14 13:20:002026-10-14 13:30:17현대자동차5m2026-10-14 13:20:00raw316,500원318,000원316,500원317,500원6,515
stock-5m2026-10-14 13:20:002026-10-14 13:30:17SK하이닉스5m2026-10-14 13:20:00raw1,458,000원1,462,000원1,455,000원1,455,000원17,339
stock-5m2026-10-14 13:20:002026-10-14 13:30:17삼성전자5m2026-10-14 13:20:00raw237,500원238,500원237,000원237,750원78,599
118,511건 중 33,651–33,700← 이전674 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬