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 13:40:002026-08-14 13:50:17삼성바이오로직스5m2026-08-14 13:40:00raw1,551,000원1,552,000원1,548,000원1,548,000원452
stock-5m2026-08-14 13:40:002026-08-14 13:50:17LG에너지솔루션5m2026-08-14 13:40:00raw362,000원363,000원361,500원362,500원3,268
stock-5m2026-08-14 13:40:002026-08-14 13:50:17현대모비스5m2026-08-14 13:40:00raw539,000원542,000원539,000원540,000원1,778
stock-5m2026-08-14 13:40:002026-08-14 13:50:17SK이노베이션5m2026-08-14 13:40:00raw128,500원128,500원128,000원128,000원4,328
stock-5m2026-08-14 13:40:002026-08-14 13:50:17SK5m2026-08-14 13:40:00raw577,000원580,000원576,000원579,000원2,105
stock-5m2026-08-14 13:40:002026-08-14 13:50:17LG5m2026-08-14 13:40:00raw118,300원118,600원118,200원118,600원2,061
stock-5m2026-08-14 13:40:002026-08-14 13:50:17한국전력공사5m2026-08-14 13:40:00raw33,100원33,150원33,100원33,100원9,872
stock-5m2026-08-14 13:45:002026-08-14 13:55:18삼성물산5m2026-08-14 13:45:00raw368,000원368,000원367,000원367,000원2,442
stock-5m2026-08-14 13:45:002026-08-14 13:55:18삼성전자5m2026-08-14 13:45:00raw272,000원272,500원271,500원272,000원286,945
stock-5m2026-08-14 13:45:002026-08-14 13:55:18SK하이닉스5m2026-08-14 13:45:00raw1,659,000원1,660,000원1,655,000원1,656,000원36,215
stock-5m2026-08-14 13:45:002026-08-14 13:55:18현대자동차5m2026-08-14 13:45:00raw450,500원451,500원449,000원450,500원10,491
stock-5m2026-08-14 13:45:002026-08-14 13:55:18LG전자5m2026-08-14 13:45:00raw214,000원214,500원213,500원214,000원9,692
stock-5m2026-08-14 13:45:002026-08-14 13:55:18NAVER5m2026-08-14 13:45:00raw226,500원227,000원226,500원226,500원5,561
stock-5m2026-08-14 13:45:002026-08-14 13:55:18카카오5m2026-08-14 13:45:00raw39,800원39,800원39,700원39,700원16,439
stock-5m2026-08-14 13:45:002026-08-14 13:55:18삼성SDI5m2026-08-14 13:45:00raw499,500원499,500원498,500원499,000원1,631
stock-5m2026-08-14 13:45:002026-08-14 13:55:18LG화학5m2026-08-14 13:45:00raw276,500원276,500원275,000원275,500원1,417
stock-5m2026-08-14 13:45:002026-08-14 13:55:18셀트리온5m2026-08-14 13:45:00raw201,000원201,000원200,500원200,500원2,776
stock-5m2026-08-14 13:45:002026-08-14 13:55:18POSCO홀딩스5m2026-08-14 13:45:00raw329,000원329,500원328,500원329,000원2,682
stock-5m2026-08-14 13:45:002026-08-14 13:55:18기아5m2026-08-14 13:45:00raw141,500원141,500원141,100원141,200원5,117
stock-5m2026-08-14 13:45:002026-08-14 13:55:18KB금융5m2026-08-14 13:45:00raw167,900원168,000원167,600원167,700원10,100
stock-5m2026-08-14 13:45:002026-08-14 13:55:18신한지주5m2026-08-14 13:45:00raw107,100원107,200원106,800원106,800원7,008
stock-5m2026-08-14 13:45:002026-08-14 13:55:18삼성바이오로직스5m2026-08-14 13:45:00raw1,548,000원1,550,000원1,548,000원1,548,000원338
stock-5m2026-08-14 13:45:002026-08-14 13:55:18LG에너지솔루션5m2026-08-14 13:45:00raw362,000원363,000원361,500원362,500원3,398
stock-5m2026-08-14 13:45:002026-08-14 13:55:18현대모비스5m2026-08-14 13:45:00raw541,000원542,000원539,000원539,000원1,743
stock-5m2026-08-14 13:45:002026-08-14 13:55:18SK이노베이션5m2026-08-14 13:45:00raw128,100원128,200원127,600원127,900원3,857
stock-5m2026-08-14 13:45:002026-08-14 13:55:18SK5m2026-08-14 13:45:00raw579,000원580,000원576,000원577,000원2,010
stock-5m2026-08-14 13:45:002026-08-14 13:55:18LG5m2026-08-14 13:45:00raw118,500원118,600원118,500원118,500원2,109
stock-5m2026-08-14 13:45:002026-08-14 13:55:18한국전력공사5m2026-08-14 13:45:00raw33,100원33,150원33,100원33,100원10,709
stock-5m2026-08-14 13:45:002026-08-14 13:55:18케이티5m2026-08-14 13:45:00raw53,800원53,900원53,500원53,600원7,347
stock-5m2026-08-14 13:45:002026-08-14 13:55:18SK텔레콤5m2026-08-14 13:45:00raw99,550원99,600원99,100원99,200원27,111
stock-5m2026-08-14 13:50:002026-08-14 14:00:17KB금융5m2026-08-14 13:50:00raw167,700원167,800원167,400원167,500원8,799
stock-5m2026-08-14 13:50:002026-08-14 14:00:17SK하이닉스5m2026-08-14 13:50:00raw1,656,500원1,658,000원1,651,000원1,652,000원32,300
stock-5m2026-08-14 13:50:002026-08-14 14:00:17현대자동차5m2026-08-14 13:50:00raw450,500원451,500원450,000원450,750원6,826
stock-5m2026-08-14 13:50:002026-08-14 14:00:17LG전자5m2026-08-14 13:50:00raw213,500원214,000원212,500원213,000원8,564
stock-5m2026-08-14 13:50:002026-08-14 14:00:17카카오5m2026-08-14 13:50:00raw39,725원39,750원39,700원39,725원7,956
stock-5m2026-08-14 13:50:002026-08-14 14:00:17삼성SDI5m2026-08-14 13:50:00raw499,000원501,000원499,000원500,000원8,763
stock-5m2026-08-14 13:50:002026-08-14 14:00:17LG화학5m2026-08-14 13:50:00raw275,500원276,500원275,000원276,000원1,381
stock-5m2026-08-14 13:50:002026-08-14 14:00:17셀트리온5m2026-08-14 13:50:00raw200,500원201,000원200,500원200,500원2,330
stock-5m2026-08-14 13:50:002026-08-14 14:00:17POSCO홀딩스5m2026-08-14 13:50:00raw329,000원329,500원328,500원329,000원3,349
stock-5m2026-08-14 13:50:002026-08-14 14:00:17기아5m2026-08-14 13:50:00raw141,200원141,300원141,100원141,100원6,274
stock-5m2026-08-14 13:50:002026-08-14 14:00:17삼성전자5m2026-08-14 13:50:00raw272,250원272,500원271,500원271,500원325,885
stock-5m2026-08-14 13:50:002026-08-14 14:00:17삼성바이오로직스5m2026-08-14 13:50:00raw1,549,000원1,550,000원1,548,000원1,549,000원467
stock-5m2026-08-14 13:50:002026-08-14 14:00:17LG에너지솔루션5m2026-08-14 13:50:00raw362,500원363,000원362,500원362,500원1,919
stock-5m2026-08-14 13:50:002026-08-14 14:00:17현대모비스5m2026-08-14 13:50:00raw540,000원540,000원538,000원540,000원1,546
stock-5m2026-08-14 13:50:002026-08-14 14:00:17SK이노베이션5m2026-08-14 13:50:00raw127,800원128,000원127,800원128,000원3,948
stock-5m2026-08-14 13:50:002026-08-14 14:00:17SK5m2026-08-14 13:50:00raw576,000원578,000원575,000원576,000원1,903
stock-5m2026-08-14 13:50:002026-08-14 14:00:17LG5m2026-08-14 13:50:00raw118,600원118,600원117,900원118,400원4,426
stock-5m2026-08-14 13:50:002026-08-14 14:00:17한국전력공사5m2026-08-14 13:50:00raw33,125원33,150원33,100원33,125원14,342
stock-5m2026-08-14 13:50:002026-08-14 14:00:17케이티5m2026-08-14 13:50:00raw53,600원53,700원53,500원53,500원12,827
stock-5m2026-08-14 13:50:002026-08-14 14:05:17NAVER5m2026-08-14 13:50:00raw226,500원227,000원226,500원226,500원4,234
57,440건 중 13,101–13,150← 이전263 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬