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 10:35:002026-08-14 10:50:17SK이노베이션5m2026-08-14 10:35:00raw126,900원127,400원126,800원127,300원4,088
stock-5m2026-08-14 10:35:002026-08-14 10:45:18SK텔레콤5m2026-08-14 10:35:00raw99,800원100,200원99,500원100,100원40,987
stock-5m2026-08-14 10:35:002026-08-14 10:45:18삼성물산5m2026-08-14 10:35:00raw361,500원364,000원361,000원363,000원4,120
stock-5m2026-08-14 10:35:002026-08-14 10:45:18LG에너지솔루션5m2026-08-14 10:35:00raw360,500원362,000원360,500원362,000원1,586
stock-5m2026-08-14 10:35:002026-08-14 10:45:18신한지주5m2026-08-14 10:35:00raw107,500원107,800원107,500원107,500원8,828
stock-5m2026-08-14 10:35:002026-08-14 10:45:18삼성바이오로직스5m2026-08-14 10:35:00raw1,547,000원1,552,000원1,546,000원1,552,000원393
stock-5m2026-08-14 10:40:002026-08-14 10:50:17삼성바이오로직스5m2026-08-14 10:40:00raw1,551,000원1,552,000원1,548,000원1,548,000원95
stock-5m2026-08-14 10:40:002026-08-14 10:50:17기아5m2026-08-14 10:40:00raw140,400원140,700원140,100원140,400원4,980
stock-5m2026-08-14 10:40:002026-08-14 10:50:17POSCO홀딩스5m2026-08-14 10:40:00raw329,500원330,000원329,000원329,250원2,297
stock-5m2026-08-14 10:40:002026-08-14 10:50:17셀트리온5m2026-08-14 10:40:00raw201,000원202,000원201,000원201,000원2,329
stock-5m2026-08-14 10:40:002026-08-14 10:50:17LG화학5m2026-08-14 10:40:00raw275,500원276,000원275,000원275,000원297
stock-5m2026-08-14 10:40:002026-08-14 10:50:17삼성전자5m2026-08-14 10:40:00raw267,250원268,500원267,000원268,250원199,833
stock-5m2026-08-14 10:40:002026-08-14 10:50:17삼성SDI5m2026-08-14 10:40:00raw496,500원497,000원495,000원496,500원2,426
stock-5m2026-08-14 10:40:002026-08-14 10:50:17카카오5m2026-08-14 10:40:00raw39,675원39,700원39,600원39,650원15,593
stock-5m2026-08-14 10:40:002026-08-14 10:50:17LG전자5m2026-08-14 10:40:00raw208,000원209,000원208,000원208,000원6,134
stock-5m2026-08-14 10:40:002026-08-14 10:50:17현대자동차5m2026-08-14 10:40:00raw442,000원442,500원441,000원441,250원5,221
stock-5m2026-08-14 10:40:002026-08-14 10:50:17SK하이닉스5m2026-08-14 10:40:00raw1,632,000원1,635,000원1,628,000원1,633,000원56,118
stock-5m2026-08-14 10:40:002026-08-14 10:50:17SK이노베이션5m2026-08-14 10:40:00raw127,300원127,500원127,000원127,200원4,201
stock-5m2026-08-14 10:40:002026-08-14 10:50:17현대모비스5m2026-08-14 10:40:00raw531,000원533,000원530,000원531,000원3,450
stock-5m2026-08-14 10:40:002026-08-14 10:50:17LG에너지솔루션5m2026-08-14 10:40:00raw362,000원362,500원360,500원361,000원1,875
stock-5m2026-08-14 10:40:002026-08-14 10:50:17KB금융5m2026-08-14 10:40:00raw169,400원169,500원169,000원169,000원5,378
stock-5m2026-08-14 10:40:002026-08-14 10:50:17SK5m2026-08-14 10:40:00raw565,000원566,000원564,000원565,000원1,379
stock-5m2026-08-14 10:40:002026-08-14 10:50:17삼성물산5m2026-08-14 10:40:00raw363,000원364,500원363,000원364,000원1,993
stock-5m2026-08-14 10:40:002026-08-14 10:50:17LG5m2026-08-14 10:40:00raw117,100원117,300원116,700원116,750원4,541
stock-5m2026-08-14 10:40:002026-08-14 10:50:17한국전력공사5m2026-08-14 10:40:00raw32,875원32,950원32,850원32,900원21,222
stock-5m2026-08-14 10:40:002026-08-14 10:50:17케이티5m2026-08-14 10:40:00raw53,900원54,000원53,700원54,000원4,827
stock-5m2026-08-14 10:40:002026-08-14 10:50:17SK텔레콤5m2026-08-14 10:40:00raw100,100원100,200원99,000원99,100원37,544
stock-5m2026-08-14 10:40:002026-08-14 10:55:17NAVER5m2026-08-14 10:40:00raw227,000원227,000원226,500원227,000원3,496
stock-5m2026-08-14 10:40:002026-08-14 10:55:17신한지주5m2026-08-14 10:40:00raw107,500원107,600원107,200원107,500원4,644
stock-5m2026-08-14 10:45:002026-08-14 10:55:17LG전자5m2026-08-14 10:45:00raw208,500원209,000원208,000원209,000원11,057
stock-5m2026-08-14 10:45:002026-08-14 10:55:17NAVER5m2026-08-14 10:45:00raw227,000원228,000원226,500원227,500원16,041
stock-5m2026-08-14 10:45:002026-08-14 10:55:17카카오5m2026-08-14 10:45:00raw39,650원39,750원39,625원39,725원14,392
stock-5m2026-08-14 10:45:002026-08-14 10:55:17삼성SDI5m2026-08-14 10:45:00raw496,250원497,000원495,000원496,500원2,336
stock-5m2026-08-14 10:45:002026-08-14 10:55:17LG화학5m2026-08-14 10:45:00raw275,000원276,000원275,000원275,500원597
stock-5m2026-08-14 10:45:002026-08-14 10:55:17셀트리온5m2026-08-14 10:45:00raw201,000원201,500원201,000원201,000원2,073
stock-5m2026-08-14 10:45:002026-08-14 10:55:17POSCO홀딩스5m2026-08-14 10:45:00raw329,000원329,500원328,500원329,000원3,372
stock-5m2026-08-14 10:45:002026-08-14 10:55:17기아5m2026-08-14 10:45:00raw140,400원140,700원140,200원140,500원6,075
stock-5m2026-08-14 10:45:002026-08-14 10:55:17신한지주5m2026-08-14 10:45:00raw107,400원107,400원107,000원107,100원8,029
stock-5m2026-08-14 10:45:002026-08-14 10:55:17삼성바이오로직스5m2026-08-14 10:45:00raw1,548,000원1,550,000원1,548,000원1,548,000원167
stock-5m2026-08-14 10:45:002026-08-14 10:55:17LG에너지솔루션5m2026-08-14 10:45:00raw361,000원362,500원361,000원361,500원1,323
stock-5m2026-08-14 10:45:002026-08-14 10:55:17현대모비스5m2026-08-14 10:45:00raw532,000원533,000원530,000원531,000원4,203
stock-5m2026-08-14 10:45:002026-08-14 10:55:17SK이노베이션5m2026-08-14 10:45:00raw127,200원127,400원127,000원127,200원2,904
stock-5m2026-08-14 10:45:002026-08-14 10:55:17삼성물산5m2026-08-14 10:45:00raw364,000원365,000원363,500원364,000원1,635
stock-5m2026-08-14 10:45:002026-08-14 10:55:17SK5m2026-08-14 10:45:00raw564,000원568,000원564,000원567,000원1,805
stock-5m2026-08-14 10:45:002026-08-14 10:55:18LG5m2026-08-14 10:45:00raw116,750원117,000원116,500원116,600원5,433
stock-5m2026-08-14 10:45:002026-08-14 10:55:18한국전력공사5m2026-08-14 10:45:00raw32,950원32,950원32,900원32,950원9,065
stock-5m2026-08-14 10:45:002026-08-14 10:55:17SK하이닉스5m2026-08-14 10:45:00raw1,632,000원1,639,000원1,631,000원1,639,000원53,045
stock-5m2026-08-14 10:45:002026-08-14 10:55:17삼성전자5m2026-08-14 10:45:00raw268,250원269,000원268,000원269,000원159,167
stock-5m2026-08-14 10:45:002026-08-14 10:55:17현대자동차5m2026-08-14 10:45:00raw441,250원444,500원441,250원444,000원6,539
stock-5m2026-08-14 10:45:002026-08-14 10:55:18SK텔레콤5m2026-08-14 10:45:00raw99,200원99,200원98,300원98,700원45,486
57,440건 중 12,251–12,300← 이전246 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬