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 11:40:002026-10-14 11:50:19SK이노베이션5m2026-10-14 11:40:00raw163,600원163,700원163,200원163,500원6,555
stock-5m2026-10-14 11:40:002026-10-14 11:50:19현대모비스5m2026-10-14 11:40:00raw365,000원365,500원364,500원365,500원3,350
stock-5m2026-10-14 11:40:002026-10-14 11:50:19LG에너지솔루션5m2026-10-14 11:40:00raw423,500원424,000원423,000원423,750원4,436
stock-5m2026-10-14 11:40:002026-10-14 11:50:19삼성바이오로직스5m2026-10-14 11:40:00raw1,181,000원1,182,000원1,180,000원1,182,000원395
stock-5m2026-10-14 11:40:002026-10-14 11:50:19신한지주5m2026-10-14 11:40:00raw94,400원94,800원94,400원94,700원15,465
stock-5m2026-10-14 11:40:002026-10-14 11:50:19KB금융5m2026-10-14 11:40:00raw159,200원159,700원159,000원159,600원7,096
stock-5m2026-10-14 11:40:002026-10-14 11:50:19기아5m2026-10-14 11:40:00raw109,700원110,000원109,700원110,000원7,240
stock-5m2026-10-14 11:40:002026-10-14 11:50:19POSCO홀딩스5m2026-10-14 11:40:00raw310,000원310,500원309,500원310,000원856
stock-5m2026-10-14 11:40:002026-10-14 11:50:19셀트리온5m2026-10-14 11:40:00raw182,900원182,900원182,500원182,600원1,590
stock-5m2026-10-14 11:40:002026-10-14 11:50:19LG화학5m2026-10-14 11:40:00raw269,000원269,500원268,000원268,000원1,255
stock-5m2026-10-14 11:40:002026-10-14 11:50:19카카오5m2026-10-14 11:40:00raw31,950원32,000원31,900원31,950원10,850
stock-5m2026-10-14 11:35:002026-10-14 11:50:18NAVER5m2026-10-14 11:35:00raw181,300원181,500원181,300원181,400원2,961
stock-5m2026-10-14 11:35:002026-10-14 11:50:19카카오5m2026-10-14 11:35:00raw31,950원31,950원31,900원31,950원2,166
stock-5m2026-10-14 11:35:002026-10-14 11:45:17현대자동차5m2026-10-14 11:35:00raw319,500원319,500원318,500원319,500원7,184
stock-5m2026-10-14 11:35:002026-10-14 11:50:19LG에너지솔루션5m2026-10-14 11:35:00raw425,000원425,000원423,000원423,500원6,853
stock-5m2026-10-14 11:35:002026-10-14 11:45:17LG전자5m2026-10-14 11:35:00raw179,300원179,600원179,200원179,300원5,786
stock-5m2026-10-14 11:35:002026-10-14 11:45:17삼성SDI5m2026-10-14 11:35:00raw593,000원594,000원591,000원591,000원3,019
stock-5m2026-10-14 11:35:002026-10-14 11:45:17LG화학5m2026-10-14 11:35:00raw268,500원269,500원268,000원268,750원2,762
stock-5m2026-10-14 11:35:002026-10-14 11:45:17셀트리온5m2026-10-14 11:35:00raw182,600원182,900원182,400원182,900원2,770
stock-5m2026-10-14 11:35:002026-10-14 11:45:17POSCO홀딩스5m2026-10-14 11:35:00raw310,000원310,500원309,500원309,500원2,003
stock-5m2026-10-14 11:35:002026-10-14 11:45:17기아5m2026-10-14 11:35:00raw109,700원109,800원109,700원109,800원2,920
stock-5m2026-10-14 11:35:002026-10-14 11:45:17KB금융5m2026-10-14 11:35:00raw159,400원159,500원159,000원159,300원10,996
stock-5m2026-10-14 11:35:002026-10-14 11:45:17신한지주5m2026-10-14 11:35:00raw94,800원94,800원94,300원94,400원14,317
stock-5m2026-10-14 11:35:002026-10-14 11:45:17삼성바이오로직스5m2026-10-14 11:35:00raw1,180,000원1,181,000원1,180,000원1,181,000원152
stock-5m2026-10-14 11:35:002026-10-14 11:45:17현대모비스5m2026-10-14 11:35:00raw365,000원365,000원364,500원365,000원1,763
stock-5m2026-10-14 11:35:002026-10-14 11:45:17삼성물산5m2026-10-14 11:35:00raw300,000원301,000원299,500원301,000원4,507
stock-5m2026-10-14 11:35:002026-10-14 11:45:17SK5m2026-10-14 11:35:00raw496,000원496,000원493,500원494,000원1,698
stock-5m2026-10-14 11:35:002026-10-14 11:45:17LG5m2026-10-14 11:35:00raw107,900원107,900원107,700원107,800원1,383
stock-5m2026-10-14 11:35:002026-10-14 11:45:17한국전력공사5m2026-10-14 11:35:00raw29,150원29,250원29,150원29,250원6,968
stock-5m2026-10-14 11:35:002026-10-14 11:45:17SK텔레콤5m2026-10-14 11:35:00raw82,700원82,800원82,600원82,800원3,537
stock-5m2026-10-14 11:35:002026-10-14 11:50:19케이티5m2026-10-14 11:35:00raw49,800원49,900원49,750원49,900원1,285
stock-5m2026-10-14 11:35:002026-10-14 11:50:19SK이노베이션5m2026-10-14 11:35:00raw163,800원164,000원163,400원163,600원5,810
stock-5m2026-10-14 11:35:002026-10-14 11:45:17삼성전자5m2026-10-14 11:35:00raw237,500원237,750원237,000원237,500원54,132
stock-5m2026-10-14 11:35:002026-10-14 11:45:17SK하이닉스5m2026-10-14 11:35:00raw1,470,000원1,470,000원1,464,000원1,469,000원21,213
stock-5m2026-10-14 11:30:002026-10-14 11:40:18LG전자5m2026-10-14 11:30:00raw179,100원179,400원178,900원179,300원5,404
stock-5m2026-10-14 11:30:002026-10-14 11:50:19SK이노베이션5m2026-10-14 11:30:00raw163,900원164,000원163,350원163,800원8,106
stock-5m2026-10-14 11:30:002026-10-14 11:50:19LG에너지솔루션5m2026-10-14 11:30:00raw423,000원425,000원422,500원425,000원13,126
stock-5m2026-10-14 11:30:002026-10-14 11:50:19카카오5m2026-10-14 11:30:00raw31,950원31,950원31,900원31,950원3,330
stock-5m2026-10-14 11:30:002026-10-14 11:45:17삼성물산5m2026-10-14 11:30:00raw299,500원300,000원299,500원300,000원2,054
stock-5m2026-10-14 11:30:002026-10-14 11:45:17현대모비스5m2026-10-14 11:30:00raw364,000원365,000원363,500원365,000원1,493
stock-5m2026-10-14 11:30:002026-10-14 11:40:18SK텔레콤5m2026-10-14 11:30:00raw82,600원82,700원82,500원82,700원3,550
stock-5m2026-10-14 11:30:002026-10-14 11:40:18케이티5m2026-10-14 11:30:00raw49,800원49,900원49,750원49,800원856
stock-5m2026-10-14 11:30:002026-10-14 11:40:18한국전력공사5m2026-10-14 11:30:00raw29,200원29,200원29,100원29,150원5,540
stock-5m2026-10-14 11:30:002026-10-14 11:40:18LG5m2026-10-14 11:30:00raw107,700원108,100원107,700원107,800원1,159
stock-5m2026-10-14 11:30:002026-10-14 11:40:18SK5m2026-10-14 11:30:00raw496,000원496,500원495,500원496,000원1,039
stock-5m2026-10-14 11:30:002026-10-14 11:40:18삼성바이오로직스5m2026-10-14 11:30:00raw1,183,000원1,184,000원1,180,000원1,181,000원716
stock-5m2026-10-14 11:30:002026-10-14 11:40:18신한지주5m2026-10-14 11:30:00raw94,700원94,800원94,700원94,700원6,463
stock-5m2026-10-14 11:30:002026-10-14 11:40:18KB금융5m2026-10-14 11:30:00raw159,400원159,400원159,200원159,300원4,406
stock-5m2026-10-14 11:30:002026-10-14 11:40:18기아5m2026-10-14 11:30:00raw109,500원109,800원109,500원109,800원5,713
stock-5m2026-10-14 11:30:002026-10-14 11:40:18POSCO홀딩스5m2026-10-14 11:30:00raw310,000원310,000원309,500원309,750원760
118,511건 중 34,151–34,200← 이전684 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬