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
stock2026-08-142026-08-14 18:00:03SK하이닉스1d2026-08-14 09:00:00raw1,695,000원1,697,000원1,626,000원1,645,000원4,295,990
stock2026-08-142026-08-14 18:00:03현대자동차1d2026-08-14 09:00:00raw424,000원456,000원421,500원453,000원1,203,960
stock2026-08-142026-08-14 18:00:03LG전자1d2026-08-14 09:00:00raw212,000원225,000원206,500원215,000원1,598,040
stock2026-08-142026-08-14 18:00:03NAVER1d2026-08-14 09:00:00raw227,000원232,500원225,000원228,000원750,112
stock2026-08-142026-08-14 18:00:03카카오1d2026-08-14 09:00:00raw40,100원41,400원39,500원40,000원2,101,799
stock2026-08-142026-08-14 18:00:03삼성바이오로직스1d2026-08-14 09:00:00raw1,557,000원1,574,000원1,546,000원1,548,000원29,916
stock2026-08-142026-08-14 18:00:03LG에너지솔루션1d2026-08-14 09:00:00raw366,000원371,500원358,500원369,500원243,455
stock2026-08-142026-08-14 18:00:03현대모비스1d2026-08-14 09:00:00raw513,000원547,000원511,000원547,000원352,348
stock2026-08-142026-08-14 18:00:03SK이노베이션1d2026-08-14 09:00:00raw122,000원129,800원121,700원128,700원677,520
stock2026-08-142026-08-14 18:00:03삼성물산1d2026-08-14 09:00:00raw369,500원375,000원360,500원369,000원276,255
stock2026-08-142026-08-14 18:00:03LG1d2026-08-14 09:00:00raw114,200원122,500원113,900원120,000원503,011
stock2026-08-142026-08-14 18:00:03한국전력공사1d2026-08-14 09:00:00raw33,200원33,350원32,850원33,250원1,652,497
stock2026-08-142026-08-17 18:00:02POSCO홀딩스1d2026-08-14 09:00:00raw326,500원335,000원326,000원334,000원322,904
stock2026-08-142026-08-17 18:00:02SK1d2026-08-14 09:00:00raw574,000원589,000원563,000원585,000원214,973
stock2026-08-142026-08-14 18:00:03KB금융1d2026-08-14 09:00:00raw167,100원169,800원166,400원168,500원951,351
stock2026-08-142026-08-14 18:00:03신한지주1d2026-08-14 09:00:00raw106,000원108,000원105,200원107,400원692,324
stock2026-08-142026-08-14 18:00:03LG화학1d2026-08-14 09:00:00raw280,500원282,500원274,000원280,500원137,186
stock2026-08-142026-08-14 18:00:03셀트리온1d2026-08-14 09:00:00raw200,500원203,500원198,900원201,000원341,446
stock2026-08-142026-08-14 18:00:03기아1d2026-08-14 09:00:00raw137,400원142,400원137,200원141,700원768,982
stock-5m2026-08-14 09:05:002026-08-14 09:15:18현대자동차5m2026-08-14 09:05:00raw442,500원450,000원438,000원443,000원89,000
stock-5m2026-08-14 09:05:002026-08-14 09:20:18NAVER5m2026-08-14 09:05:00raw231,000원231,500원227,500원227,500원29,683
stock-5m2026-08-14 09:05:002026-08-14 09:15:18LG화학5m2026-08-14 09:05:00raw279,000원281,500원278,000원280,000원3,874
stock-5m2026-08-14 09:05:002026-08-14 09:15:18SK텔레콤5m2026-08-14 09:05:00raw95,200원95,900원94,000원95,800원67,568
stock-5m2026-08-14 09:05:002026-08-14 09:15:18케이티5m2026-08-14 09:05:00raw52,700원52,800원52,600원52,600원13,022
stock-5m2026-08-14 09:05:002026-08-14 09:15:18한국전력공사5m2026-08-14 09:05:00raw33,100원33,200원33,100원33,150원35,296
stock-5m2026-08-14 09:05:002026-08-14 09:15:18LG5m2026-08-14 09:05:00raw117,000원117,600원116,200원116,900원11,568
stock-5m2026-08-14 09:05:002026-08-14 09:15:18SK5m2026-08-14 09:05:00raw577,000원578,000원571,000원577,000원4,723
stock-5m2026-08-14 09:05:002026-08-14 09:15:18삼성물산5m2026-08-14 09:05:00raw369,000원371,000원368,500원369,500원6,532
stock-5m2026-08-14 09:05:002026-08-14 09:15:18SK이노베이션5m2026-08-14 09:05:00raw122,500원125,800원122,300원124,900원46,582
stock-5m2026-08-14 09:05:002026-08-14 09:15:18현대모비스5m2026-08-14 09:05:00raw534,000원545,000원530,000원538,000원32,312
stock-5m2026-08-14 09:05:002026-08-14 09:15:18LG에너지솔루션5m2026-08-14 09:05:00raw367,000원370,500원365,500원368,000원7,737
stock-5m2026-08-14 09:05:002026-08-14 09:15:18삼성바이오로직스5m2026-08-14 09:05:00raw1,561,000원1,574,000원1,559,000원1,562,000원850
stock-5m2026-08-14 09:05:002026-08-14 09:15:18LG전자5m2026-08-14 09:05:00raw221,500원221,500원216,500원217,500원94,018
stock-5m2026-08-14 09:05:002026-08-14 09:15:18삼성SDI5m2026-08-14 09:05:00raw493,000원496,500원491,000원491,000원9,213
stock-5m2026-08-14 09:05:002026-08-14 09:15:18신한지주5m2026-08-14 09:05:00raw105,600원106,400원105,200원106,300원28,946
stock-5m2026-08-14 09:05:002026-08-14 09:15:18기아5m2026-08-14 09:05:00raw141,200원142,100원140,500원141,500원42,331
stock-5m2026-08-14 09:05:002026-08-14 09:15:18카카오5m2026-08-14 09:05:00raw40,950원41,150원40,700원40,900원107,906
stock-5m2026-08-14 09:05:002026-08-14 09:15:18POSCO홀딩스5m2026-08-14 09:05:00raw330,500원334,000원328,500원332,000원15,804
stock-5m2026-08-14 09:05:002026-08-14 09:20:18KB금융5m2026-08-14 09:05:00raw167,300원167,900원166,700원167,800원36,337
stock-5m2026-08-14 09:05:002026-08-14 09:15:18셀트리온5m2026-08-14 09:05:00raw201,500원203,500원201,000원202,000원14,506
stock-5m2026-08-14 09:05:002026-08-14 09:15:18삼성전자5m2026-08-14 09:05:00raw273,750원274,000원271,000원273,000원682,107
stock-5m2026-08-14 09:05:002026-08-14 09:15:18SK하이닉스5m2026-08-14 09:05:00raw1,690,000원1,694,000원1,674,000원1,689,000원119,783
stock-5m2026-08-14 09:10:002026-08-14 09:20:18케이티5m2026-08-14 09:10:00raw52,700원52,900원52,500원52,600원12,834
stock-5m2026-08-14 09:10:002026-08-14 09:20:18삼성전자5m2026-08-14 09:10:00raw273,500원274,000원271,000원271,000원495,392
stock-5m2026-08-14 09:10:002026-08-14 09:20:18SK하이닉스5m2026-08-14 09:10:00raw1,690,000원1,697,000원1,683,000원1,684,000원105,011
stock-5m2026-08-14 09:10:002026-08-14 09:20:18현대자동차5m2026-08-14 09:10:00raw443,000원449,500원441,500원449,000원43,737
stock-5m2026-08-14 09:10:002026-08-14 09:20:18LG전자5m2026-08-14 09:10:00raw217,500원221,500원216,000원217,500원65,910
stock-5m2026-08-14 09:10:002026-08-14 09:20:18NAVER5m2026-08-14 09:10:00raw228,000원230,500원227,500원230,000원22,752
stock-5m2026-08-14 09:10:002026-08-14 09:20:18카카오5m2026-08-14 09:10:00raw40,900원40,950원40,600원40,925원53,317
stock-5m2026-08-14 09:10:002026-08-14 09:20:18삼성SDI5m2026-08-14 09:10:00raw492,000원492,500원488,500원491,000원6,635
57,440건 중 11,801–11,850← 이전237 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬