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 09:20:002026-08-14 09:30:17KB금융5m2026-08-14 09:20:00raw168,400원169,800원168,300원169,100원26,736
stock-5m2026-08-14 09:20:002026-08-14 09:30:17기아5m2026-08-14 09:20:00raw140,800원141,100원140,500원140,600원9,881
stock-5m2026-08-14 09:20:002026-08-14 09:30:17POSCO홀딩스5m2026-08-14 09:20:00raw331,250원333,500원331,000원332,500원7,535
stock-5m2026-08-14 09:20:002026-08-14 09:30:17셀트리온5m2026-08-14 09:20:00raw202,000원202,000원201,000원201,000원2,592
stock-5m2026-08-14 09:20:002026-08-14 09:30:17삼성SDI5m2026-08-14 09:20:00raw493,500원497,500원493,000원495,500원11,702
stock-5m2026-08-14 09:20:002026-08-14 09:30:17카카오5m2026-08-14 09:20:00raw40,750원40,750원40,600원40,600원27,285
stock-5m2026-08-14 09:20:002026-08-14 09:30:17NAVER5m2026-08-14 09:20:00raw228,500원229,500원227,500원228,500원18,181
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 09:30:17현대자동차5m2026-08-14 09:20:00raw442,000원445,500원438,000원440,500원31,714
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 09:45:17LG화학5m2026-08-14 09:20:00raw279,000원280,500원278,500원279,000원3,148
stock-5m2026-08-14 09:25:002026-08-14 09:45:17LG화학5m2026-08-14 09:25:00raw279,000원282,500원278,500원280,500원3,577
stock-5m2026-08-14 09:25:002026-08-14 09:40:18케이티5m2026-08-14 09:25:00raw53,000원53,100원52,800원52,900원8,947
stock-5m2026-08-14 09:25:002026-08-14 09:40:18신한지주5m2026-08-14 09:25:00raw107,300원107,600원106,800원107,100원11,051
stock-5m2026-08-14 09:25:002026-08-14 09:35:17삼성전자5m2026-08-14 09:25:00raw270,750원272,000원270,000원272,000원268,320
stock-5m2026-08-14 09:25:002026-08-14 09:35:17SK하이닉스5m2026-08-14 09:25:00raw1,674,000원1,683,000원1,666,000원1,680,000원64,947
stock-5m2026-08-14 09:25:002026-08-14 09:35:18현대자동차5m2026-08-14 09:25:00raw440,500원445,500원439,000원445,500원19,578
stock-5m2026-08-14 09:25:002026-08-14 09:35:18LG전자5m2026-08-14 09:25:00raw214,500원217,000원213,500원217,000원42,361
stock-5m2026-08-14 09:25:002026-08-14 09:35:18NAVER5m2026-08-14 09:25:00raw228,500원229,000원227,000원229,000원16,143
stock-5m2026-08-14 09:25:002026-08-14 09:35:18카카오5m2026-08-14 09:25:00raw40,600원40,650원40,400원40,500원38,410
stock-5m2026-08-14 09:25:002026-08-14 09:35:18삼성SDI5m2026-08-14 09:25:00raw495,500원501,000원494,500원498,500원25,337
stock-5m2026-08-14 09:25:002026-08-14 09:35:18셀트리온5m2026-08-14 09:25:00raw201,000원202,000원201,000원201,250원3,820
stock-5m2026-08-14 09:25:002026-08-14 09:35:18POSCO홀딩스5m2026-08-14 09:25:00raw332,500원334,500원331,500원333,750원8,433
stock-5m2026-08-14 09:25:002026-08-14 09:35:18기아5m2026-08-14 09:25:00raw140,600원141,400원140,400원141,400원10,818
stock-5m2026-08-14 09:25:002026-08-14 09:35:18KB금융5m2026-08-14 09:25:00raw169,100원169,600원168,600원168,800원14,960
stock-5m2026-08-14 09:25:002026-08-14 09:35:18삼성바이오로직스5m2026-08-14 09:25:00raw1,556,000원1,559,000원1,552,000원1,555,500원477
stock-5m2026-08-14 09:25:002026-08-14 09:35:18LG에너지솔루션5m2026-08-14 09:25:00raw367,000원368,000원367,000원367,250원1,547
stock-5m2026-08-14 09:25:002026-08-14 09:35:18현대모비스5m2026-08-14 09:25:00raw536,000원541,000원533,000원541,000원7,634
stock-5m2026-08-14 09:25:002026-08-14 09:35:18SK이노베이션5m2026-08-14 09:25:00raw128,150원129,200원127,100원127,200원38,002
stock-5m2026-08-14 09:25:002026-08-14 09:35:18삼성물산5m2026-08-14 09:25:00raw369,500원370,500원368,000원368,500원5,147
stock-5m2026-08-14 09:25:002026-08-14 09:35:18SK5m2026-08-14 09:25:00raw577,000원579,000원576,000원579,000원1,989
stock-5m2026-08-14 09:25:002026-08-14 09:35:18LG5m2026-08-14 09:25:00raw118,000원119,600원117,600원119,500원20,464
stock-5m2026-08-14 09:25:002026-08-14 09:35:18한국전력공사5m2026-08-14 09:25:00raw33,250원33,300원33,200원33,200원21,814
stock-5m2026-08-14 09:25:002026-08-14 09:35:18SK텔레콤5m2026-08-14 09:25:00raw97,500원98,500원97,200원97,900원148,842
stock-5m2026-08-14 09:30:002026-08-14 09:40:18삼성전자5m2026-08-14 09:30:00raw271,750원273,000원271,500원271,500원343,365
stock-5m2026-08-14 09:30:002026-08-14 09:40:18SK하이닉스5m2026-08-14 09:30:00raw1,680,000원1,684,000원1,678,000원1,683,000원35,725
stock-5m2026-08-14 09:30:002026-08-14 09:40:18현대자동차5m2026-08-14 09:30:00raw446,000원446,000원441,000원444,500원12,778
stock-5m2026-08-14 09:30:002026-08-14 09:40:18LG전자5m2026-08-14 09:30:00raw217,000원217,500원215,000원216,500원34,390
stock-5m2026-08-14 09:30:002026-08-14 09:40:18NAVER5m2026-08-14 09:30:00raw229,000원229,500원228,500원229,500원9,978
stock-5m2026-08-14 09:30:002026-08-14 09:40:18현대모비스5m2026-08-14 09:30:00raw541,000원542,000원536,000원538,000원4,913
stock-5m2026-08-14 09:30:002026-08-14 09:40:18카카오5m2026-08-14 09:30:00raw40,500원40,600원40,400원40,550원33,498
stock-5m2026-08-14 09:30:002026-08-14 09:40:18삼성SDI5m2026-08-14 09:30:00raw498,500원502,000원498,000원502,000원13,404
stock-5m2026-08-14 09:30:002026-08-14 09:40:18셀트리온5m2026-08-14 09:30:00raw201,000원201,500원201,000원201,000원3,069
stock-5m2026-08-14 09:30:002026-08-14 09:40:18POSCO홀딩스5m2026-08-14 09:30:00raw334,000원334,000원332,500원333,000원3,222
stock-5m2026-08-14 09:30:002026-08-14 09:40:18기아5m2026-08-14 09:30:00raw141,300원141,300원140,600원141,000원6,641
stock-5m2026-08-14 09:30:002026-08-14 09:40:18KB금융5m2026-08-14 09:30:00raw168,800원168,900원168,200원168,200원9,701
stock-5m2026-08-14 09:30:002026-08-14 09:40:18신한지주5m2026-08-14 09:30:00raw107,100원107,100원106,900원106,900원4,590
stock-5m2026-08-14 09:30:002026-08-14 09:40:18삼성바이오로직스5m2026-08-14 09:30:00raw1,555,500원1,556,000원1,553,000원1,554,000원245
stock-5m2026-08-14 09:30:002026-08-14 09:40:18LG에너지솔루션5m2026-08-14 09:30:00raw367,250원369,500원367,000원369,500원2,083
stock-5m2026-08-14 09:30:002026-08-14 09:40:18SK이노베이션5m2026-08-14 09:30:00raw127,400원127,700원126,000원126,100원10,258
57,440건 중 11,901–11,950← 이전239 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬