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 09:45:002026-10-14 09:55:17삼성물산5m2026-10-14 09:45:00raw302,000원302,000원299,500원300,500원4,260
stock-5m2026-10-14 09:45:002026-10-14 09:55:17SK이노베이션5m2026-10-14 09:45:00raw162,500원163,700원162,000원163,700원22,644
stock-5m2026-10-14 09:45:002026-10-14 09:55:17현대모비스5m2026-10-14 09:45:00raw365,000원365,000원360,500원364,500원7,465
stock-5m2026-10-14 09:45:002026-10-14 09:55:17LG에너지솔루션5m2026-10-14 09:45:00raw423,000원424,500원422,500원424,500원13,553
stock-5m2026-10-14 09:45:002026-10-14 09:55:17삼성바이오로직스5m2026-10-14 09:45:00raw1,194,000원1,195,000원1,191,000원1,192,000원655
stock-5m2026-10-14 09:45:002026-10-14 09:55:17신한지주5m2026-10-14 09:45:00raw97,200원97,200원96,600원96,800원34,255
stock-5m2026-10-14 09:45:002026-10-14 09:55:17KB금융5m2026-10-14 09:45:00raw160,800원160,900원160,100원160,500원21,737
stock-5m2026-10-14 09:45:002026-10-14 09:55:17기아5m2026-10-14 09:45:00raw110,200원110,200원109,800원110,000원8,378
stock-5m2026-10-14 09:45:002026-10-14 09:55:17POSCO홀딩스5m2026-10-14 09:45:00raw309,000원310,500원308,000원310,000원5,750
stock-5m2026-10-14 09:45:002026-10-14 09:55:17셀트리온5m2026-10-14 09:45:00raw184,400원184,400원183,600원183,700원5,708
stock-5m2026-10-14 09:45:002026-10-14 09:55:17LG화학5m2026-10-14 09:45:00raw272,500원275,000원272,000원274,000원5,266
stock-5m2026-10-14 09:45:002026-10-14 09:55:17삼성SDI5m2026-10-14 09:45:00raw590,000원592,000원588,000원592,000원12,829
stock-5m2026-10-14 09:45:002026-10-14 09:55:17현대자동차5m2026-10-14 09:45:00raw320,500원321,000원318,500원318,500원4,275
stock-5m2026-10-14 09:45:002026-10-14 09:55:17SK하이닉스5m2026-10-14 09:45:00raw1,477,000원1,481,000원1,467,000원1,468,000원59,609
stock-5m2026-10-14 09:45:002026-10-14 09:55:17삼성전자5m2026-10-14 09:45:00raw239,500원240,000원238,000원238,500원177,457
stock-5m2026-10-14 09:40:002026-10-14 09:50:17삼성전자5m2026-10-14 09:40:00raw239,500원240,000원239,000원239,500원231,571
stock-5m2026-10-14 09:40:002026-10-14 09:50:17SK텔레콤5m2026-10-14 09:40:00raw83,450원83,800원83,400원83,800원5,436
stock-5m2026-10-14 09:40:002026-10-14 09:50:17케이티5m2026-10-14 09:40:00raw49,750원49,750원49,650원49,750원744
stock-5m2026-10-14 09:40:002026-10-14 09:50:17한국전력공사5m2026-10-14 09:40:00raw29,000원29,050원28,950원29,050원5,980
stock-5m2026-10-14 09:40:002026-10-14 09:50:17LG5m2026-10-14 09:40:00raw107,200원107,800원107,100원107,600원1,335
stock-5m2026-10-14 09:40:002026-10-14 09:50:17SK5m2026-10-14 09:40:00raw503,000원504,000원502,000원503,000원1,404
stock-5m2026-10-14 09:40:002026-10-14 09:50:17삼성물산5m2026-10-14 09:40:00raw302,000원303,000원301,000원302,000원4,585
stock-5m2026-10-14 09:40:002026-10-14 09:50:17SK이노베이션5m2026-10-14 09:40:00raw162,200원162,700원161,300원162,400원9,536
stock-5m2026-10-14 09:40:002026-10-14 09:50:17현대모비스5m2026-10-14 09:40:00raw363,000원365,000원362,000원365,000원5,548
stock-5m2026-10-14 09:40:002026-10-14 09:50:17LG에너지솔루션5m2026-10-14 09:40:00raw422,000원423,000원419,000원422,500원15,257
stock-5m2026-10-14 09:40:002026-10-14 09:50:17삼성바이오로직스5m2026-10-14 09:40:00raw1,193,000원1,195,000원1,192,000원1,194,500원336
stock-5m2026-10-14 09:40:002026-10-14 09:50:17신한지주5m2026-10-14 09:40:00raw97,700원97,800원97,100원97,100원23,853
stock-5m2026-10-14 09:40:002026-10-14 09:50:17KB금융5m2026-10-14 09:40:00raw161,500원161,700원160,800원160,900원12,805
stock-5m2026-10-14 09:40:002026-10-14 09:50:17기아5m2026-10-14 09:40:00raw109,900원110,200원109,800원110,200원12,660
stock-5m2026-10-14 09:40:002026-10-14 09:50:17POSCO홀딩스5m2026-10-14 09:40:00raw308,000원309,500원307,500원309,000원6,926
stock-5m2026-10-14 09:40:002026-10-14 09:50:17셀트리온5m2026-10-14 09:40:00raw183,900원184,400원183,500원184,300원5,511
stock-5m2026-10-14 09:40:002026-10-14 09:50:17LG화학5m2026-10-14 09:40:00raw271,000원273,000원270,000원272,500원3,600
stock-5m2026-10-14 09:40:002026-10-14 09:50:17삼성SDI5m2026-10-14 09:40:00raw588,000원592,000원587,000원590,000원32,106
stock-5m2026-10-14 09:40:002026-10-14 09:50:17카카오5m2026-10-14 09:40:00raw32,000원32,050원31,900원31,950원29,006
stock-5m2026-10-14 09:40:002026-10-14 09:50:17NAVER5m2026-10-14 09:40:00raw182,200원182,400원181,500원181,800원7,638
stock-5m2026-10-14 09:40:002026-10-14 09:50:17LG전자5m2026-10-14 09:40:00raw179,500원180,200원179,200원180,100원9,241
stock-5m2026-10-14 09:40:002026-10-14 09:50:17현대자동차5m2026-10-14 09:40:00raw320,500원321,500원319,000원320,500원8,392
stock-5m2026-10-14 09:40:002026-10-14 09:50:17SK하이닉스5m2026-10-14 09:40:00raw1,486,000원1,488,000원1,475,000원1,477,000원44,697
stock-5m2026-10-14 09:35:002026-10-14 09:50:17현대모비스5m2026-10-14 09:35:00raw363,500원364,500원362,000원363,000원4,588
stock-5m2026-10-14 09:35:002026-10-14 09:50:17POSCO홀딩스5m2026-10-14 09:35:00raw307,000원308,000원306,500원308,000원3,833
stock-5m2026-10-14 09:35:002026-10-14 09:45:18삼성바이오로직스5m2026-10-14 09:35:00raw1,193,000원1,197,000원1,188,000원1,191,000원929
stock-5m2026-10-14 09:35:002026-10-14 09:45:18신한지주5m2026-10-14 09:35:00raw97,900원98,200원97,500원97,700원35,201
stock-5m2026-10-14 09:35:002026-10-14 09:45:18KB금융5m2026-10-14 09:35:00raw161,800원162,300원161,400원161,500원16,792
stock-5m2026-10-14 09:35:002026-10-14 09:45:18기아5m2026-10-14 09:35:00raw110,200원110,300원109,800원110,000원6,926
stock-5m2026-10-14 09:35:002026-10-14 09:45:18SK5m2026-10-14 09:35:00raw505,000원506,000원502,000원503,000원1,993
stock-5m2026-10-14 09:35:002026-10-14 09:45:18LG에너지솔루션5m2026-10-14 09:35:00raw421,000원422,000원419,500원421,500원12,201
stock-5m2026-10-14 09:35:002026-10-14 09:45:18LG화학5m2026-10-14 09:35:00raw270,000원272,000원269,500원271,000원5,575
stock-5m2026-10-14 09:35:002026-10-14 09:45:18삼성물산5m2026-10-14 09:35:00raw302,500원303,000원301,000원301,500원4,716
stock-5m2026-10-14 09:35:002026-10-14 09:45:18현대자동차5m2026-10-14 09:35:00raw320,500원321,000원318,500원320,500원7,723
stock-5m2026-10-14 09:35:002026-10-14 09:45:18셀트리온5m2026-10-14 09:35:00raw183,400원184,000원183,200원183,800원6,973
118,536건 중 34,701–34,750← 이전695 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬