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-5m2026-08-13 09:05:002026-08-13 09:15:17LG전자5m2026-08-13 09:05:00raw208,000원209,000원205,500원208,500원42,653
stock-5m2026-08-13 09:05:002026-08-13 09:15:18NAVER5m2026-08-13 09:05:00raw219,000원219,750원217,500원219,250원28,211
stock-5m2026-08-13 09:10:002026-08-13 09:20:17삼성전자5m2026-08-13 09:10:00raw269,500원270,000원268,500원269,000원587,763
stock-5m2026-08-13 09:10:002026-08-13 09:20:17SK하이닉스5m2026-08-13 09:10:00raw1,614,000원1,624,000원1,608,000원1,619,000원146,033
stock-5m2026-08-13 09:10:002026-08-13 09:20:17현대자동차5m2026-08-13 09:10:00raw429,750원431,000원426,000원426,500원12,259
stock-5m2026-08-13 09:10:002026-08-13 09:20:17LG전자5m2026-08-13 09:10:00raw208,500원211,500원208,500원209,000원37,070
stock-5m2026-08-13 09:10:002026-08-13 09:20:17NAVER5m2026-08-13 09:10:00raw219,500원220,000원218,000원218,000원12,818
stock-5m2026-08-13 09:10:002026-08-13 09:20:17카카오5m2026-08-13 09:10:00raw39,925원40,000원39,450원39,450원63,641
stock-5m2026-08-13 09:10:002026-08-13 09:20:17삼성SDI5m2026-08-13 09:10:00raw489,500원493,500원488,000원490,000원11,390
stock-5m2026-08-13 09:10:002026-08-13 09:20:17LG화학5m2026-08-13 09:10:00raw279,500원280,000원277,000원277,000원2,330
stock-5m2026-08-13 09:10:002026-08-13 09:20:17기아5m2026-08-13 09:10:00raw140,000원140,900원139,000원140,200원21,301
stock-5m2026-08-13 09:10:002026-08-13 09:20:18KB금융5m2026-08-13 09:10:00raw170,200원170,300원168,800원169,100원32,512
stock-5m2026-08-13 09:10:002026-08-13 09:20:18신한지주5m2026-08-13 09:10:00raw108,100원108,300원107,550원107,900원18,115
stock-5m2026-08-13 09:10:002026-08-13 09:20:18삼성바이오로직스5m2026-08-13 09:10:00raw1,544,000원1,548,000원1,536,000원1,536,000원1,818
stock-5m2026-08-13 09:10:002026-08-13 09:20:18LG에너지솔루션5m2026-08-13 09:10:00raw364,000원364,500원361,000원361,000원3,351
stock-5m2026-08-13 09:10:002026-08-13 09:20:18현대모비스5m2026-08-13 09:10:00raw521,000원524,000원517,000원517,000원8,899
stock-5m2026-08-13 09:10:002026-08-13 09:20:18SK이노베이션5m2026-08-13 09:10:00raw122,700원122,700원121,300원121,600원19,630
stock-5m2026-08-13 09:10:002026-08-13 09:20:18SK5m2026-08-13 09:10:00raw577,000원578,000원572,000원577,000원4,598
stock-5m2026-08-13 09:10:002026-08-13 09:20:18LG5m2026-08-13 09:10:00raw112,100원112,200원111,600원111,800원5,000
stock-5m2026-08-13 09:10:002026-08-13 09:20:18한국전력공사5m2026-08-13 09:10:00raw34,050원34,300원34,050원34,100원97,606
stock-5m2026-08-13 09:10:002026-08-13 09:20:18케이티5m2026-08-13 09:10:00raw53,400원53,600원53,400원53,500원10,233
stock-5m2026-08-13 09:10:002026-08-13 09:20:18SK텔레콤5m2026-08-13 09:10:00raw91,400원92,700원91,400원91,900원49,929
stock-5m2026-08-13 09:10:002026-08-13 09:25:17셀트리온5m2026-08-13 09:10:00raw203,000원203,500원200,500원200,500원12,277
stock-5m2026-08-13 09:10:002026-08-13 09:25:17POSCO홀딩스5m2026-08-13 09:10:00raw327,000원327,500원324,500원325,000원4,067
stock-5m2026-08-13 09:10:002026-08-13 09:25:17삼성물산5m2026-08-13 09:10:00raw379,000원380,000원375,500원378,000원14,004
stock-5m2026-08-13 09:15:002026-08-13 09:25:17LG5m2026-08-13 09:15:00raw111,700원111,800원110,300원110,800원3,825
stock-5m2026-08-13 09:15:002026-08-13 09:25:17POSCO홀딩스5m2026-08-13 09:15:00raw325,000원325,000원322,000원322,500원9,326
stock-5m2026-08-13 09:15:002026-08-13 09:25:17기아5m2026-08-13 09:15:00raw140,300원141,000원140,100원140,400원23,188
stock-5m2026-08-13 09:15:002026-08-13 09:25:17KB금융5m2026-08-13 09:15:00raw169,000원169,700원168,200원168,300원22,735
stock-5m2026-08-13 09:15:002026-08-13 09:25:17신한지주5m2026-08-13 09:15:00raw107,900원108,300원107,600원107,600원15,583
stock-5m2026-08-13 09:15:002026-08-13 09:25:17삼성바이오로직스5m2026-08-13 09:15:00raw1,537,000원1,541,000원1,531,000원1,532,000원1,685
stock-5m2026-08-13 09:15:002026-08-13 09:25:17LG에너지솔루션5m2026-08-13 09:15:00raw361,000원362,000원360,000원360,000원4,567
stock-5m2026-08-13 09:15:002026-08-13 09:25:17현대모비스5m2026-08-13 09:15:00raw517,000원520,000원514,000원518,000원9,367
stock-5m2026-08-13 09:15:002026-08-13 09:25:17SK이노베이션5m2026-08-13 09:15:00raw121,500원121,800원120,500원120,700원15,734
stock-5m2026-08-13 09:15:002026-08-13 09:25:17삼성전자5m2026-08-13 09:15:00raw268,500원269,500원268,000원269,250원408,622
stock-5m2026-08-13 09:15:002026-08-13 09:25:17SK하이닉스5m2026-08-13 09:15:00raw1,620,000원1,630,000원1,615,000원1,629,000원127,629
stock-5m2026-08-13 09:15:002026-08-13 09:25:17한국전력공사5m2026-08-13 09:15:00raw34,050원34,150원33,950원34,000원69,690
stock-5m2026-08-13 09:15:002026-08-13 09:25:17케이티5m2026-08-13 09:15:00raw53,500원53,500원53,400원53,400원7,080
stock-5m2026-08-13 09:15:002026-08-13 09:25:17SK텔레콤5m2026-08-13 09:15:00raw91,900원92,100원90,600원91,200원60,208
stock-5m2026-08-13 09:15:002026-08-13 09:25:17SK5m2026-08-13 09:15:00raw576,000원579,000원572,000원574,000원4,326
stock-5m2026-08-13 09:15:002026-08-13 09:25:17삼성SDI5m2026-08-13 09:15:00raw490,000원490,000원483,000원483,500원9,008
stock-5m2026-08-13 09:15:002026-08-13 09:25:17카카오5m2026-08-13 09:15:00raw39,450원39,475원39,200원39,250원100,452
stock-5m2026-08-13 09:15:002026-08-13 09:25:17NAVER5m2026-08-13 09:15:00raw218,500원218,500원216,500원216,500원27,780
stock-5m2026-08-13 09:15:002026-08-13 09:25:17삼성물산5m2026-08-13 09:15:00raw378,000원380,000원376,000원379,000원10,488
stock-5m2026-08-13 09:15:002026-08-13 09:25:17LG전자5m2026-08-13 09:15:00raw209,500원209,500원207,500원208,500원31,059
stock-5m2026-08-13 09:15:002026-08-13 09:25:17현대자동차5m2026-08-13 09:15:00raw426,000원427,000원424,500원426,500원13,133
stock-5m2026-08-13 09:15:002026-08-13 09:25:17셀트리온5m2026-08-13 09:15:00raw200,500원201,000원199,800원199,900원27,223
stock-5m2026-08-13 09:15:002026-08-13 09:25:17LG화학5m2026-08-13 09:15:00raw276,000원277,000원274,000원274,500원3,387
stock-5m2026-08-13 09:20:002026-08-13 09:30:21기아5m2026-08-13 09:20:00raw140,400원140,500원139,800원139,900원9,560
stock-5m2026-08-13 09:20:002026-08-13 09:30:21KB금융5m2026-08-13 09:20:00raw168,300원168,500원167,400원167,700원25,640
57,440건 중 10,001–10,050← 이전201 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬