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-5m2026-10-06 14:45:002026-10-06 14:55:19카카오5m2026-10-06 14:45:00raw33,500원33,500원33,450원33,450원6,412
stock-5m2026-10-06 14:45:002026-10-06 14:55:19삼성SDI5m2026-10-06 14:45:00raw575,000원575,000원573,000원574,500원7,167
stock-5m2026-10-06 14:45:002026-10-06 14:55:19셀트리온5m2026-10-06 14:45:00raw182,200원182,200원181,900원182,200원3,435
stock-5m2026-10-06 14:45:002026-10-06 14:55:19POSCO홀딩스5m2026-10-06 14:45:00raw316,500원317,000원316,500원317,000원4,637
stock-5m2026-10-06 14:45:002026-10-06 14:55:19기아5m2026-10-06 14:45:00raw112,200원112,200원112,100원112,100원5,639
stock-5m2026-10-06 14:45:002026-10-06 14:55:19KB금융5m2026-10-06 14:45:00raw167,000원167,100원166,700원166,700원12,367
stock-5m2026-10-06 14:45:002026-10-06 14:55:19신한지주5m2026-10-06 14:45:00raw103,500원103,600원103,500원103,600원3,282
stock-5m2026-10-06 14:45:002026-10-06 14:55:19LG에너지솔루션5m2026-10-06 14:45:00raw389,000원389,500원388,000원388,000원7,191
stock-5m2026-10-06 14:45:002026-10-06 14:55:20현대모비스5m2026-10-06 14:45:00raw380,000원381,000원379,000원379,500원7,188
stock-5m2026-10-06 14:45:002026-10-06 14:55:20SK이노베이션5m2026-10-06 14:45:00raw156,900원157,400원156,850원157,100원22,170
stock-5m2026-10-06 14:45:002026-10-06 14:55:20삼성물산5m2026-10-06 14:45:00raw342,000원342,000원341,000원341,000원6,757
stock-5m2026-10-06 14:45:002026-10-06 14:55:20SK5m2026-10-06 14:45:00raw582,000원584,000원582,000원582,000원1,282
stock-5m2026-10-06 14:45:002026-10-06 14:55:20LG5m2026-10-06 14:45:00raw114,900원114,900원114,700원114,800원2,293
stock-5m2026-10-06 14:45:002026-10-06 14:55:20한국전력공사5m2026-10-06 14:45:00raw30,200원30,250원30,150원30,250원6,765
stock-5m2026-10-06 14:45:002026-10-06 14:55:20케이티5m2026-10-06 14:45:00raw51,500원51,500원51,400원51,500원2,338
stock-5m2026-10-06 14:45:002026-10-06 14:55:20SK텔레콤5m2026-10-06 14:45:00raw87,800원87,900원87,700원87,800원2,835
stock-5m2026-10-06 14:40:002026-10-06 14:50:17케이티5m2026-10-06 14:40:00raw51,500원51,500원51,400원51,500원1,624
stock-5m2026-10-06 14:40:002026-10-06 14:50:17한국전력공사5m2026-10-06 14:40:00raw30,200원30,250원30,200원30,200원6,874
stock-5m2026-10-06 14:40:002026-10-06 14:50:17LG5m2026-10-06 14:40:00raw115,000원115,100원114,700원114,900원2,569
stock-5m2026-10-06 14:40:002026-10-06 14:50:17SK5m2026-10-06 14:40:00raw583,000원583,500원578,000원582,000원1,648
stock-5m2026-10-06 14:40:002026-10-06 14:50:17삼성물산5m2026-10-06 14:40:00raw341,500원342,000원341,500원341,500원1,571
stock-5m2026-10-06 14:40:002026-10-06 14:50:17SK이노베이션5m2026-10-06 14:40:00raw155,800원156,900원155,800원156,900원19,938
stock-5m2026-10-06 14:40:002026-10-06 14:50:17SK텔레콤5m2026-10-06 14:40:00raw87,800원87,900원87,700원87,900원2,877
stock-5m2026-10-06 14:40:002026-10-06 14:50:17현대모비스5m2026-10-06 14:40:00raw379,500원380,000원379,500원380,000원1,255
stock-5m2026-10-06 14:40:002026-10-06 14:50:17LG에너지솔루션5m2026-10-06 14:40:00raw387,500원389,500원387,000원389,500원5,116
stock-5m2026-10-06 14:40:002026-10-06 14:50:17삼성바이오로직스5m2026-10-06 14:40:00raw1,306,000원1,308,000원1,306,000원1,308,000원748
stock-5m2026-10-06 14:40:002026-10-06 14:50:17신한지주5m2026-10-06 14:40:00raw103,400원103,700원103,400원103,500원4,933
stock-5m2026-10-06 14:40:002026-10-06 14:50:17삼성전자5m2026-10-06 14:40:00raw271,750원272,000원271,000원271,500원109,979
stock-5m2026-10-06 14:40:002026-10-06 14:50:17KB금융5m2026-10-06 14:40:00raw167,000원167,100원166,900원167,000원4,461
stock-5m2026-10-06 14:40:002026-10-06 14:50:17기아5m2026-10-06 14:40:00raw112,200원112,300원112,200원112,200원6,427
stock-5m2026-10-06 14:40:002026-10-06 14:50:17POSCO홀딩스5m2026-10-06 14:40:00raw315,500원316,500원315,500원316,500원3,741
stock-5m2026-10-06 14:40:002026-10-06 14:50:17셀트리온5m2026-10-06 14:40:00raw181,800원182,200원181,600원182,200원5,049
stock-5m2026-10-06 14:40:002026-10-06 14:50:17LG화학5m2026-10-06 14:40:00raw275,000원277,000원275,000원276,500원3,389
stock-5m2026-10-06 14:40:002026-10-06 14:50:17삼성SDI5m2026-10-06 14:40:00raw571,500원575,000원571,000원575,000원26,749
stock-5m2026-10-06 14:40:002026-10-06 14:50:17카카오5m2026-10-06 14:40:00raw33,400원33,500원33,400원33,500원14,750
stock-5m2026-10-06 14:40:002026-10-06 14:50:17NAVER5m2026-10-06 14:40:00raw190,350원190,600원190,300원190,450원15,443
stock-5m2026-10-06 14:40:002026-10-06 14:50:17LG전자5m2026-10-06 14:40:00raw231,500원232,000원231,500원231,500원4,454
stock-5m2026-10-06 14:40:002026-10-06 14:50:17현대자동차5m2026-10-06 14:40:00raw347,250원347,500원347,000원347,250원1,944
stock-5m2026-10-06 14:40:002026-10-06 14:50:17SK하이닉스5m2026-10-06 14:40:00raw1,778,000원1,779,000원1,774,000원1,775,000원37,232
stock-5m2026-10-06 14:35:002026-10-06 14:45:17한국전력공사5m2026-10-06 14:35:00raw30,200원30,250원30,150원30,250원12,059
stock-5m2026-10-06 14:35:002026-10-06 14:45:17삼성전자5m2026-10-06 14:35:00raw272,000원272,000원271,500원271,750원68,500
stock-5m2026-10-06 14:35:002026-10-06 14:45:17SK하이닉스5m2026-10-06 14:35:00raw1,779,000원1,780,000원1,777,000원1,778,000원25,040
stock-5m2026-10-06 14:35:002026-10-06 14:45:17현대자동차5m2026-10-06 14:35:00raw346,750원347,500원346,500원347,000원10,805
stock-5m2026-10-06 14:35:002026-10-06 14:45:17LG전자5m2026-10-06 14:35:00raw232,000원232,500원231,500원232,000원11,242
stock-5m2026-10-06 14:35:002026-10-06 14:45:17NAVER5m2026-10-06 14:35:00raw190,300원190,400원190,300원190,400원9,983
stock-5m2026-10-06 14:35:002026-10-06 14:45:17카카오5m2026-10-06 14:35:00raw33,400원33,450원33,400원33,450원5,193
stock-5m2026-10-06 14:35:002026-10-06 14:45:17삼성SDI5m2026-10-06 14:35:00raw572,000원572,000원570,000원571,000원4,261
stock-5m2026-10-06 14:35:002026-10-06 14:45:17LG화학5m2026-10-06 14:35:00raw275,000원275,500원275,000원275,500원983
stock-5m2026-10-06 14:35:002026-10-06 14:45:17셀트리온5m2026-10-06 14:35:00raw181,600원181,800원181,300원181,800원2,740
stock-5m2026-10-06 14:35:002026-10-06 14:45:17POSCO홀딩스5m2026-10-06 14:35:00raw315,500원316,000원315,500원316,000원503
122,720건 중 46,701–46,750← 이전935 / 2455 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬