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-5m2026-10-12 09:25:002026-10-12 09:35:18기아5m2026-10-12 09:25:00raw110,250원110,300원109,600원110,250원22,730
stock-5m2026-10-12 09:25:002026-10-12 09:35:19한국전력공사5m2026-10-12 09:25:00raw28,400원28,450원28,350원28,400원11,061
stock-5m2026-10-12 09:25:002026-10-12 09:35:19SK5m2026-10-12 09:25:00raw563,000원563,000원557,000원558,000원1,449
stock-5m2026-10-12 09:25:002026-10-12 09:35:19LG5m2026-10-12 09:25:00raw109,800원109,800원108,600원108,800원1,991
stock-5m2026-10-12 09:25:002026-10-12 09:35:19현대모비스5m2026-10-12 09:25:00raw366,500원366,500원363,500원365,000원3,829
stock-5m2026-10-12 09:25:002026-10-12 09:35:19SK이노베이션5m2026-10-12 09:25:00raw155,700원155,800원154,700원155,000원9,589
stock-5m2026-10-12 09:25:002026-10-12 09:35:19삼성물산5m2026-10-12 09:25:00raw318,500원319,000원317,000원318,000원6,333
stock-5m2026-10-12 09:25:002026-10-12 09:35:19LG에너지솔루션5m2026-10-12 09:25:00raw410,500원411,500원408,000원408,000원6,543
stock-5m2026-10-12 09:25:002026-10-12 09:35:19삼성바이오로직스5m2026-10-12 09:25:00raw1,200,000원1,203,000원1,200,000원1,203,000원291
stock-5m2026-10-12 09:25:002026-10-12 09:35:19신한지주5m2026-10-12 09:25:00raw101,000원101,000원100,200원100,500원17,606
stock-5m2026-10-12 09:25:002026-10-12 09:35:18LG전자5m2026-10-12 09:25:00raw196,600원196,900원195,300원195,400원20,784
stock-5m2026-10-12 09:25:002026-10-12 09:35:18현대자동차5m2026-10-12 09:25:00raw333,000원333,500원329,500원330,500원8,945
stock-5m2026-10-12 09:25:002026-10-12 09:35:18SK하이닉스5m2026-10-12 09:25:00raw1,650,000원1,650,000원1,637,000원1,638,000원40,559
stock-5m2026-10-12 09:25:002026-10-12 09:35:18삼성전자5m2026-10-12 09:25:00raw262,000원262,500원260,000원260,250원194,040
stock-5m2026-10-12 09:25:002026-10-12 09:35:18카카오5m2026-10-12 09:25:00raw32,250원32,300원32,200원32,300원15,164
stock-5m2026-10-12 09:20:002026-10-12 09:30:19POSCO홀딩스5m2026-10-12 09:20:00raw308,000원309,500원308,000원308,500원2,786
stock-5m2026-10-12 09:20:002026-10-12 09:30:19한국전력공사5m2026-10-12 09:20:00raw28,400원28,400원28,350원28,350원13,195
stock-5m2026-10-12 09:20:002026-10-12 09:30:19기아5m2026-10-12 09:20:00raw109,900원110,400원109,600원110,300원21,470
stock-5m2026-10-12 09:20:002026-10-12 09:30:19케이티5m2026-10-12 09:20:00raw50,200원50,200원49,850원49,900원21,043
stock-5m2026-10-12 09:20:002026-10-12 09:30:19LG전자5m2026-10-12 09:20:00raw195,300원196,700원195,200원196,600원16,922
stock-5m2026-10-12 09:20:002026-10-12 09:30:19현대자동차5m2026-10-12 09:20:00raw330,000원334,000원329,500원333,000원20,059
stock-5m2026-10-12 09:20:002026-10-12 09:30:19SK하이닉스5m2026-10-12 09:20:00raw1,633,000원1,650,000원1,633,000원1,649,500원54,977
stock-5m2026-10-12 09:20:002026-10-12 09:30:19삼성전자5m2026-10-12 09:20:00raw259,250원262,500원259,000원262,000원269,347
stock-5m2026-10-12 09:20:002026-10-12 09:30:19NAVER5m2026-10-12 09:20:00raw183,700원184,600원183,600원184,600원9,840
stock-5m2026-10-12 09:20:002026-10-12 09:30:19카카오5m2026-10-12 09:20:00raw32,400원32,400원32,200원32,250원28,332
stock-5m2026-10-12 09:20:002026-10-12 09:30:19삼성SDI5m2026-10-12 09:20:00raw587,000원590,000원585,000원590,000원12,169
stock-5m2026-10-12 09:20:002026-10-12 09:30:19LG화학5m2026-10-12 09:20:00raw272,500원273,000원271,000원272,500원8,181
stock-5m2026-10-12 09:20:002026-10-12 09:30:19셀트리온5m2026-10-12 09:20:00raw184,200원184,200원182,500원182,900원7,510
stock-5m2026-10-12 09:20:002026-10-12 09:30:19KB금융5m2026-10-12 09:20:00raw164,200원164,500원163,800원164,400원15,794
stock-5m2026-10-12 09:20:002026-10-12 09:30:19신한지주5m2026-10-12 09:20:00raw100,800원101,000원100,500원100,900원25,134
stock-5m2026-10-12 09:20:002026-10-12 09:30:19삼성바이오로직스5m2026-10-12 09:20:00raw1,207,000원1,212,000원1,199,000원1,200,000원1,514
stock-5m2026-10-12 09:20:002026-10-12 09:30:19LG에너지솔루션5m2026-10-12 09:20:00raw408,500원411,000원407,500원410,500원14,258
stock-5m2026-10-12 09:20:002026-10-12 09:30:19현대모비스5m2026-10-12 09:20:00raw364,000원366,500원363,000원366,500원4,761
stock-5m2026-10-12 09:20:002026-10-12 09:30:19LG5m2026-10-12 09:20:00raw109,900원110,000원109,600원109,800원3,000
stock-5m2026-10-12 09:20:002026-10-12 09:30:19SK5m2026-10-12 09:20:00raw559,000원565,000원558,000원562,000원2,376
stock-5m2026-10-12 09:20:002026-10-12 09:30:19SK이노베이션5m2026-10-12 09:20:00raw156,800원156,900원154,500원155,700원16,680
stock-5m2026-10-12 09:20:002026-10-12 09:30:19삼성물산5m2026-10-12 09:20:00raw317,500원321,000원317,250원318,500원9,151
stock-5m2026-10-12 09:20:002026-10-12 09:30:19SK텔레콤5m2026-10-12 09:20:00raw79,100원79,900원79,000원79,900원26,300
stock-5m2026-10-12 09:15:002026-10-12 09:30:19셀트리온5m2026-10-12 09:15:00raw182,400원184,200원182,300원184,200원11,028
stock-5m2026-10-12 09:15:002026-10-12 09:25:18신한지주5m2026-10-12 09:15:00raw100,350원100,900원100,350원100,800원25,851
stock-5m2026-10-12 09:15:002026-10-12 09:25:18SK텔레콤5m2026-10-12 09:15:00raw79,900원80,000원79,100원79,200원27,568
stock-5m2026-10-12 09:15:002026-10-12 09:25:18KB금융5m2026-10-12 09:15:00raw163,300원164,200원163,200원164,100원19,584
stock-5m2026-10-12 09:15:002026-10-12 09:25:18기아5m2026-10-12 09:15:00raw110,000원110,600원109,500원109,900원23,425
stock-5m2026-10-12 09:15:002026-10-12 09:25:18POSCO홀딩스5m2026-10-12 09:15:00raw308,000원308,500원307,500원308,500원3,069
stock-5m2026-10-12 09:15:002026-10-12 09:25:18LG화학5m2026-10-12 09:15:00raw272,000원273,500원272,000원272,500원6,958
stock-5m2026-10-12 09:15:002026-10-12 09:25:18삼성SDI5m2026-10-12 09:15:00raw583,000원588,000원578,000원587,000원20,318
stock-5m2026-10-12 09:15:002026-10-12 09:25:18카카오5m2026-10-12 09:15:00raw32,250원32,400원32,200원32,400원30,590
stock-5m2026-10-12 09:15:002026-10-12 09:25:18NAVER5m2026-10-12 09:15:00raw182,700원184,000원182,600원183,700원10,298
stock-5m2026-10-12 09:15:002026-10-12 09:25:18LG전자5m2026-10-12 09:15:00raw195,600원195,600원194,500원195,300원39,342
stock-5m2026-10-12 09:15:002026-10-12 09:25:18현대자동차5m2026-10-12 09:15:00raw332,500원333,000원329,000원330,000원20,108
122,217건 중 42,151–42,200← 이전844 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬