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-5m2026-08-14 09:10:002026-08-14 09:20:18삼성바이오로직스5m2026-08-14 09:10:00raw1,563,000원1,565,000원1,556,000원1,563,000원453
stock-5m2026-08-14 09:10:002026-08-14 09:20:18SK텔레콤5m2026-08-14 09:10:00raw95,800원96,500원95,400원96,300원68,938
stock-5m2026-08-14 09:10:002026-08-14 09:20:18현대모비스5m2026-08-14 09:10:00raw538,000원544,000원535,000원543,000원12,092
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 09:25:18LG5m2026-08-14 09:10:00raw116,900원117,900원116,000원117,600원8,084
stock-5m2026-08-14 09:10:002026-08-14 09:20:18삼성SDI5m2026-08-14 09:10:00raw492,000원492,500원488,500원491,000원6,635
stock-5m2026-08-14 09:10:002026-08-14 09:20:18LG화학5m2026-08-14 09:10:00raw280,000원280,000원277,500원278,000원2,772
stock-5m2026-08-14 09:10:002026-08-14 09:20:18POSCO홀딩스5m2026-08-14 09:10:00raw332,500원332,500원330,500원330,500원5,007
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 09:20:18기아5m2026-08-14 09:10:00raw141,500원142,200원141,000원141,750원18,900
stock-5m2026-08-14 09:10:002026-08-14 09:25:18SK5m2026-08-14 09:10:00raw577,000원585,000원575,000원576,000원7,852
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 09:20:18현대자동차5m2026-08-14 09:10:00raw443,000원449,500원441,500원449,000원43,737
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 09:15:002026-08-14 09:25:18LG5m2026-08-14 09:15:00raw117,700원118,700원116,600원116,900원17,490
stock-5m2026-08-14 09:15:002026-08-14 09:30:17삼성SDI5m2026-08-14 09:15:00raw491,000원494,000원490,000원494,000원9,232
stock-5m2026-08-14 09:15:002026-08-14 09:25:18한국전력공사5m2026-08-14 09:15:00raw33,100원33,250원33,050원33,200원43,873
stock-5m2026-08-14 09:15:002026-08-14 09:25:18SK5m2026-08-14 09:15:00raw576,000원580,000원575,000원577,000원3,199
stock-5m2026-08-14 09:15:002026-08-14 09:30:17신한지주5m2026-08-14 09:15:00raw106,100원106,900원106,100원106,700원9,113
stock-5m2026-08-14 09:15:002026-08-14 09:25:18케이티5m2026-08-14 09:15:00raw52,500원52,800원52,500원52,600원5,710
stock-5m2026-08-14 09:15:002026-08-14 09:25:18SK텔레콤5m2026-08-14 09:15:00raw96,300원98,500원96,150원97,900원122,134
stock-5m2026-08-14 09:15:002026-08-14 09:25:18현대모비스5m2026-08-14 09:15:00raw544,000원545,000원535,000원536,000원13,200
stock-5m2026-08-14 09:15:002026-08-14 09:25:18현대자동차5m2026-08-14 09:15:00raw449,500원451,500원440,000원442,000원55,324
stock-5m2026-08-14 09:15:002026-08-14 09:25:18SK하이닉스5m2026-08-14 09:15:00raw1,685,000원1,690,000원1,671,000원1,673,000원115,544
stock-5m2026-08-14 09:15:002026-08-14 09:25:18삼성물산5m2026-08-14 09:15:00raw368,000원369,000원366,500원367,500원6,132
stock-5m2026-08-14 09:15:002026-08-14 09:25:18삼성전자5m2026-08-14 09:15:00raw271,000원271,500원269,000원269,250원810,382
stock-5m2026-08-14 09:15:002026-08-14 09:25:18LG전자5m2026-08-14 09:15:00raw218,000원218,000원214,500원215,500원54,669
stock-5m2026-08-14 09:15:002026-08-14 09:25:18NAVER5m2026-08-14 09:15:00raw229,500원230,000원227,500원228,000원37,022
stock-5m2026-08-14 09:15:002026-08-14 09:25:18카카오5m2026-08-14 09:15:00raw40,950원40,950원40,700원40,750원33,490
stock-5m2026-08-14 09:15:002026-08-14 09:25:18LG화학5m2026-08-14 09:15:00raw277,500원279,500원277,500원279,000원2,273
stock-5m2026-08-14 09:15:002026-08-14 09:25:18LG에너지솔루션5m2026-08-14 09:15:00raw366,000원367,500원365,500원367,000원2,078
stock-5m2026-08-14 09:15:002026-08-14 09:25:18SK이노베이션5m2026-08-14 09:15:00raw124,000원125,900원124,000원125,800원17,193
stock-5m2026-08-14 09:15:002026-08-14 09:25:18셀트리온5m2026-08-14 09:15:00raw201,500원203,500원201,500원202,000원7,949
stock-5m2026-08-14 09:15:002026-08-14 09:25:18POSCO홀딩스5m2026-08-14 09:15:00raw330,500원332,000원330,500원331,250원4,826
stock-5m2026-08-14 09:15:002026-08-14 09:25:18기아5m2026-08-14 09:15:00raw141,800원142,000원140,500원140,800원15,936
stock-5m2026-08-14 09:15:002026-08-14 09:25:18KB금융5m2026-08-14 09:15:00raw167,300원168,900원167,100원168,500원19,753
stock-5m2026-08-14 09:15:002026-08-14 09:25:18삼성바이오로직스5m2026-08-14 09:15:00raw1,564,000원1,569,000원1,562,000원1,562,000원873
stock-5m2026-08-14 09:20:002026-08-14 09:30:17SK5m2026-08-14 09:20:00raw577,000원577,000원574,000원576,000원2,963
stock-5m2026-08-14 09:20:002026-08-14 09:30:17한국전력공사5m2026-08-14 09:20:00raw33,200원33,350원33,200원33,250원44,156
stock-5m2026-08-14 09:20:002026-08-14 09:30:17케이티5m2026-08-14 09:20:00raw52,600원53,000원52,600원52,900원11,790
stock-5m2026-08-14 09:20:002026-08-14 09:30:17SK텔레콤5m2026-08-14 09:20:00raw98,000원98,000원96,300원97,600원100,057
stock-5m2026-08-14 09:20:002026-08-14 09:30:17LG5m2026-08-14 09:20:00raw116,800원118,900원116,500원118,100원12,039
stock-5m2026-08-14 09:20:002026-08-14 09:35:18현대모비스5m2026-08-14 09:20:00raw536,000원542,000원534,000원536,000원11,731
stock-5m2026-08-14 09:20:002026-08-14 09:30:17삼성전자5m2026-08-14 09:20:00raw269,250원271,500원269,000원270,500원407,100
stock-5m2026-08-14 09:20:002026-08-14 09:30:17SK하이닉스5m2026-08-14 09:20:00raw1,673,000원1,678,000원1,670,000원1,674,000원73,310
stock-5m2026-08-14 09:20:002026-08-14 09:30:17현대자동차5m2026-08-14 09:20:00raw442,000원445,500원438,000원440,500원31,714
stock-5m2026-08-14 09:20:002026-08-14 09:45:17LG화학5m2026-08-14 09:20:00raw279,000원280,500원278,500원279,000원3,148
stock-5m2026-08-14 09:20:002026-08-14 09:30:17LG전자5m2026-08-14 09:20:00raw215,500원217,500원214,500원214,500원47,998
stock-5m2026-08-14 09:20:002026-08-14 09:30:17NAVER5m2026-08-14 09:20:00raw228,500원229,500원227,500원228,500원18,181
57,440건 중 11,851–11,900← 이전238 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬