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 14:55:002026-08-14 15:05:17한국전력공사5m2026-08-14 14:55:00raw33,300원33,350원33,250원33,325원17,285
stock-5m2026-08-14 14:55:002026-08-14 15:05:17삼성전자5m2026-08-14 14:55:00raw272,500원273,750원272,500원273,250원310,300
stock-5m2026-08-14 15:00:002026-08-14 15:10:19POSCO홀딩스5m2026-08-14 15:00:00raw334,000원335,000원333,500원334,000원7,158
stock-5m2026-08-14 15:00:002026-08-14 15:10:19삼성전자5m2026-08-14 15:00:00raw273,000원273,750원272,500원273,500원379,199
stock-5m2026-08-14 15:00:002026-08-14 15:10:19SK하이닉스5m2026-08-14 15:00:00raw1,651,000원1,652,000원1,642,000원1,644,000원47,250
stock-5m2026-08-14 15:00:002026-08-14 15:10:19현대자동차5m2026-08-14 15:00:00raw454,500원455,000원453,500원453,500원10,479
stock-5m2026-08-14 15:00:002026-08-14 15:10:19LG전자5m2026-08-14 15:00:00raw214,000원214,500원213,500원214,000원24,049
stock-5m2026-08-14 15:00:002026-08-14 15:10:19NAVER5m2026-08-14 15:00:00raw227,000원228,500원227,000원228,250원36,728
stock-5m2026-08-14 15:00:002026-08-14 15:10:19카카오5m2026-08-14 15:00:00raw39,800원39,950원39,800원39,875원27,885
stock-5m2026-08-14 15:00:002026-08-14 15:10:19삼성SDI5m2026-08-14 15:00:00raw515,000원517,000원514,000원517,000원8,843
stock-5m2026-08-14 15:00:002026-08-14 15:10:19LG화학5m2026-08-14 15:00:00raw281,500원282,000원281,000원281,000원2,614
stock-5m2026-08-14 15:00:002026-08-14 15:10:19셀트리온5m2026-08-14 15:00:00raw202,000원202,000원201,000원201,500원2,979
stock-5m2026-08-14 15:00:002026-08-14 15:10:19기아5m2026-08-14 15:00:00raw142,300원142,300원141,900원142,000원5,970
stock-5m2026-08-14 15:00:002026-08-14 15:10:19KB금융5m2026-08-14 15:00:00raw168,400원168,600원168,400원168,500원10,444
stock-5m2026-08-14 15:00:002026-08-14 15:10:19신한지주5m2026-08-14 15:00:00raw107,200원107,500원107,200원107,300원7,315
stock-5m2026-08-14 15:00:002026-08-14 15:10:19삼성바이오로직스5m2026-08-14 15:00:00raw1,551,000원1,551,000원1,549,000원1,550,000원496
stock-5m2026-08-14 15:00:002026-08-14 15:10:19LG에너지솔루션5m2026-08-14 15:00:00raw368,000원369,000원368,000원369,000원5,121
stock-5m2026-08-14 15:00:002026-08-14 15:10:19현대모비스5m2026-08-14 15:00:00raw546,000원547,000원544,000원546,000원3,490
stock-5m2026-08-14 15:00:002026-08-14 15:10:19SK이노베이션5m2026-08-14 15:00:00raw129,200원129,800원129,100원129,100원19,883
stock-5m2026-08-14 15:00:002026-08-14 15:10:19삼성물산5m2026-08-14 15:00:00raw370,000원370,000원369,000원369,000원6,673
stock-5m2026-08-14 15:00:002026-08-14 15:10:19SK5m2026-08-14 15:00:00raw589,000원589,000원585,000원587,000원3,957
stock-5m2026-08-14 15:00:002026-08-14 15:10:20LG5m2026-08-14 15:00:00raw120,400원120,700원120,200원120,500원5,291
stock-5m2026-08-14 15:00:002026-08-14 15:10:20한국전력공사5m2026-08-14 15:00:00raw33,325원33,350원33,250원33,250원23,099
stock-5m2026-08-14 15:00:002026-08-14 15:10:20SK텔레콤5m2026-08-14 15:00:00raw100,600원100,800원100,200원100,300원43,146
stock-5m2026-08-14 15:00:002026-08-14 15:15:18케이티5m2026-08-14 15:00:00raw53,700원53,800원53,600원53,700원6,032
stock-5m2026-08-14 15:05:002026-08-14 15:15:18셀트리온5m2026-08-14 15:05:00raw201,500원202,000원201,000원201,000원8,711
stock-5m2026-08-14 15:05:002026-08-14 15:15:18POSCO홀딩스5m2026-08-14 15:05:00raw334,000원334,000원333,000원333,500원3,658
stock-5m2026-08-14 15:05:002026-08-14 15:15:18기아5m2026-08-14 15:05:00raw141,900원142,300원141,900원142,200원9,558
stock-5m2026-08-14 15:05:002026-08-14 15:15:18LG전자5m2026-08-14 15:05:00raw214,000원214,000원213,500원214,000원10,396
stock-5m2026-08-14 15:05:002026-08-14 15:15:18신한지주5m2026-08-14 15:05:00raw107,400원107,500원107,100원107,200원7,453
stock-5m2026-08-14 15:05:002026-08-14 15:15:18삼성바이오로직스5m2026-08-14 15:05:00raw1,549,000원1,551,000원1,549,000원1,549,000원482
stock-5m2026-08-14 15:05:002026-08-14 15:20:17KB금융5m2026-08-14 15:05:00raw168,500원168,500원167,900원168,000원21,832
stock-5m2026-08-14 15:05:002026-08-14 15:15:18현대자동차5m2026-08-14 15:05:00raw454,000원454,500원453,500원454,500원8,933
stock-5m2026-08-14 15:05:002026-08-14 15:15:18LG에너지솔루션5m2026-08-14 15:05:00raw369,000원369,000원368,500원368,500원5,363
stock-5m2026-08-14 15:05:002026-08-14 15:15:18현대모비스5m2026-08-14 15:05:00raw546,000원547,000원544,000원546,000원3,242
stock-5m2026-08-14 15:05:002026-08-14 15:15:17삼성전자5m2026-08-14 15:05:00raw273,500원274,000원272,500원273,000원210,777
stock-5m2026-08-14 15:05:002026-08-14 15:20:17SK이노베이션5m2026-08-14 15:05:00raw129,100원129,300원128,800원129,200원7,783
stock-5m2026-08-14 15:05:002026-08-14 15:15:18삼성물산5m2026-08-14 15:05:00raw369,000원369,500원368,500원369,500원3,237
stock-5m2026-08-14 15:05:002026-08-14 15:15:18SK5m2026-08-14 15:05:00raw587,000원589,000원586,000원587,000원3,665
stock-5m2026-08-14 15:05:002026-08-14 15:15:18LG5m2026-08-14 15:05:00raw120,500원121,000원120,300원120,600원13,016
stock-5m2026-08-14 15:05:002026-08-14 15:15:18한국전력공사5m2026-08-14 15:05:00raw33,250원33,300원33,250원33,250원12,817
stock-5m2026-08-14 15:05:002026-08-14 15:15:18케이티5m2026-08-14 15:05:00raw53,600원53,700원53,500원53,700원4,190
stock-5m2026-08-14 15:05:002026-08-14 15:15:18SK텔레콤5m2026-08-14 15:05:00raw100,400원100,700원100,200원100,300원47,244
stock-5m2026-08-14 15:05:002026-08-14 15:15:18SK하이닉스5m2026-08-14 15:05:00raw1,644,000원1,646,000원1,643,000원1,644,000원49,004
stock-5m2026-08-14 15:05:002026-08-14 15:25:17삼성SDI5m2026-08-14 15:05:00raw517,000원518,000원515,000원516,000원8,598
stock-5m2026-08-14 15:05:002026-08-14 15:15:18NAVER5m2026-08-14 15:05:00raw228,500원228,500원228,000원228,250원2,943
stock-5m2026-08-14 15:05:002026-08-14 15:15:18카카오5m2026-08-14 15:05:00raw39,900원39,900원39,800원39,850원11,088
stock-5m2026-08-14 15:05:002026-08-14 15:15:18LG화학5m2026-08-14 15:05:00raw281,500원282,000원281,000원281,000원2,236
stock-5m2026-08-14 15:10:002026-08-14 15:20:17셀트리온5m2026-08-14 15:10:00raw201,000원201,500원201,000원201,500원4,706
stock-5m2026-08-14 15:10:002026-08-14 15:20:17삼성전자5m2026-08-14 15:10:00raw273,000원274,000원272,500원273,000원442,745
57,440건 중 13,451–13,500← 이전270 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬