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 11:20:002026-08-13 11:30:17LG에너지솔루션5m2026-08-13 11:20:00raw366,500원366,500원366,000원366,000원738
stock-5m2026-08-13 11:20:002026-08-13 11:30:17삼성전자5m2026-08-13 11:20:00raw269,500원269,500원269,000원269,250원165,365
stock-5m2026-08-13 11:20:002026-08-13 11:30:17SK하이닉스5m2026-08-13 11:20:00raw1,617,000원1,617,000원1,610,000원1,613,000원23,780
stock-5m2026-08-13 11:20:002026-08-13 11:30:17현대자동차5m2026-08-13 11:20:00raw422,000원422,500원421,500원421,500원1,894
stock-5m2026-08-13 11:20:002026-08-13 11:30:17LG전자5m2026-08-13 11:20:00raw206,000원207,500원206,000원207,250원10,389
stock-5m2026-08-13 11:20:002026-08-13 11:30:17NAVER5m2026-08-13 11:20:00raw226,000원228,000원225,500원228,000원22,346
stock-5m2026-08-13 11:20:002026-08-13 11:30:17카카오5m2026-08-13 11:20:00raw40,000원40,150원39,950원40,100원20,413
stock-5m2026-08-13 11:20:002026-08-13 11:30:17삼성SDI5m2026-08-13 11:20:00raw490,500원491,000원490,000원490,500원1,773
stock-5m2026-08-13 11:20:002026-08-13 11:30:17LG화학5m2026-08-13 11:20:00raw276,500원277,000원276,500원276,500원357
stock-5m2026-08-13 11:20:002026-08-13 11:30:17POSCO홀딩스5m2026-08-13 11:20:00raw324,500원325,000원323,500원323,500원2,956
stock-5m2026-08-13 11:20:002026-08-13 11:30:17기아5m2026-08-13 11:20:00raw138,300원138,400원137,900원138,100원6,902
stock-5m2026-08-13 11:20:002026-08-13 11:30:17KB금융5m2026-08-13 11:20:00raw166,900원166,950원166,500원166,550원12,021
stock-5m2026-08-13 11:20:002026-08-13 11:30:17신한지주5m2026-08-13 11:20:00raw105,800원105,800원105,500원105,600원4,088
stock-5m2026-08-13 11:20:002026-08-13 11:30:17현대모비스5m2026-08-13 11:20:00raw509,000원512,000원508,000원511,000원5,087
stock-5m2026-08-13 11:20:002026-08-13 11:30:17SK이노베이션5m2026-08-13 11:20:00raw121,600원121,700원121,400원121,500원2,567
stock-5m2026-08-13 11:20:002026-08-13 11:30:17삼성물산5m2026-08-13 11:20:00raw370,000원370,000원368,000원368,000원3,474
stock-5m2026-08-13 11:20:002026-08-13 11:30:17LG5m2026-08-13 11:20:00raw111,350원111,400원111,300원111,400원432
stock-5m2026-08-13 11:20:002026-08-13 11:30:17한국전력공사5m2026-08-13 11:20:00raw33,350원33,400원33,300원33,350원62,932
stock-5m2026-08-13 11:20:002026-08-13 11:30:17케이티5m2026-08-13 11:20:00raw53,100원53,300원53,100원53,300원1,152
stock-5m2026-08-13 11:20:002026-08-13 11:30:17SK텔레콤5m2026-08-13 11:20:00raw93,600원93,600원93,100원93,300원21,726
stock-5m2026-08-13 11:20:002026-08-13 11:35:17셀트리온5m2026-08-13 11:20:00raw203,500원203,500원203,000원203,000원2,723
stock-5m2026-08-13 11:20:002026-08-13 11:35:17삼성바이오로직스5m2026-08-13 11:20:00raw1,566,000원1,567,000원1,562,000원1,563,000원318
stock-5m2026-08-13 11:20:002026-08-13 11:35:17SK5m2026-08-13 11:20:00raw561,000원562,000원560,000원560,000원1,196
stock-5m2026-08-13 11:25:002026-08-13 11:35:17LG전자5m2026-08-13 11:25:00raw207,000원208,000원206,500원207,000원22,112
stock-5m2026-08-13 11:25:002026-08-13 11:35:17POSCO홀딩스5m2026-08-13 11:25:00raw324,000원324,000원323,000원323,500원6,215
stock-5m2026-08-13 11:25:002026-08-13 11:35:17기아5m2026-08-13 11:25:00raw138,000원138,100원137,500원137,500원5,344
stock-5m2026-08-13 11:25:002026-08-13 11:35:17삼성SDI5m2026-08-13 11:25:00raw490,500원492,000원490,000원490,500원3,270
stock-5m2026-08-13 11:25:002026-08-13 11:35:17KB금융5m2026-08-13 11:25:00raw166,550원166,600원166,000원166,000원16,983
stock-5m2026-08-13 11:25:002026-08-13 11:35:17SK하이닉스5m2026-08-13 11:25:00raw1,613,000원1,613,000원1,606,000원1,607,000원21,199
stock-5m2026-08-13 11:25:002026-08-13 11:35:17삼성바이오로직스5m2026-08-13 11:25:00raw1,563,000원1,563,000원1,557,000원1,557,000원341
stock-5m2026-08-13 11:25:002026-08-13 11:35:17LG에너지솔루션5m2026-08-13 11:25:00raw366,000원366,500원365,500원366,000원698
stock-5m2026-08-13 11:25:002026-08-13 11:35:17현대모비스5m2026-08-13 11:25:00raw511,000원512,000원509,000원510,000원2,788
stock-5m2026-08-13 11:25:002026-08-13 11:35:17SK이노베이션5m2026-08-13 11:25:00raw121,500원121,600원121,200원121,200원5,299
stock-5m2026-08-13 11:25:002026-08-13 11:40:18신한지주5m2026-08-13 11:25:00raw105,700원105,700원105,100원105,100원6,512
stock-5m2026-08-13 11:25:002026-08-13 11:35:17삼성물산5m2026-08-13 11:25:00raw368,500원368,500원367,500원368,000원3,808
stock-5m2026-08-13 11:25:002026-08-13 11:35:17삼성전자5m2026-08-13 11:25:00raw269,500원269,500원268,500원268,750원266,501
stock-5m2026-08-13 11:25:002026-08-13 11:35:17카카오5m2026-08-13 11:25:00raw40,150원40,150원39,950원40,050원17,617
stock-5m2026-08-13 11:25:002026-08-13 11:35:17NAVER5m2026-08-13 11:25:00raw228,000원228,000원227,000원227,500원12,995
stock-5m2026-08-13 11:25:002026-08-13 11:35:17LG화학5m2026-08-13 11:25:00raw277,000원277,000원276,000원276,500원1,381
stock-5m2026-08-13 11:25:002026-08-13 11:35:17현대자동차5m2026-08-13 11:25:00raw421,500원422,000원421,000원421,250원5,706
stock-5m2026-08-13 11:25:002026-08-13 11:40:18SK텔레콤5m2026-08-13 11:25:00raw93,300원93,400원93,100원93,100원18,857
stock-5m2026-08-13 11:25:002026-08-13 11:35:17SK5m2026-08-13 11:25:00raw560,000원561,000원558,000원559,000원1,958
stock-5m2026-08-13 11:25:002026-08-13 11:35:17LG5m2026-08-13 11:25:00raw111,350원111,700원110,700원110,800원5,980
stock-5m2026-08-13 11:25:002026-08-13 11:35:17한국전력공사5m2026-08-13 11:25:00raw33,300원33,350원33,250원33,300원101,115
stock-5m2026-08-13 11:25:002026-08-13 11:35:17케이티5m2026-08-13 11:25:00raw53,200원53,300원53,100원53,100원4,543
stock-5m2026-08-13 11:25:002026-08-13 11:35:17셀트리온5m2026-08-13 11:25:00raw203,000원203,500원202,500원202,500원3,213
stock-5m2026-08-13 11:30:002026-08-13 11:40:18삼성물산5m2026-08-13 11:30:00raw368,000원368,000원365,500원366,000원5,077
stock-5m2026-08-13 11:30:002026-08-13 11:40:18삼성전자5m2026-08-13 11:30:00raw268,750원269,000원267,000원267,750원211,641
stock-5m2026-08-13 11:30:002026-08-13 11:40:18SK하이닉스5m2026-08-13 11:30:00raw1,607,000원1,609,000원1,598,000원1,601,500원51,620
stock-5m2026-08-13 11:30:002026-08-13 11:40:18현대자동차5m2026-08-13 11:30:00raw421,250원421,500원419,500원420,000원14,559
57,440건 중 10,601–10,650← 이전213 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬