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-5m2026-08-19 09:25:002026-08-19 09:35:18삼성바이오로직스5m2026-08-19 09:25:00raw1,498,000원1,505,000원1,496,000원1,503,000원429
stock-5m2026-08-19 09:25:002026-08-19 09:35:18LG에너지솔루션5m2026-08-19 09:25:00raw344,000원346,000원343,500원345,500원1,815
stock-5m2026-08-19 09:25:002026-08-19 09:35:18현대모비스5m2026-08-19 09:25:00raw488,500원490,000원487,500원489,000원4,019
stock-5m2026-08-19 09:25:002026-08-19 09:35:18KB금융5m2026-08-19 09:25:00raw161,100원161,700원160,900원161,200원12,216
stock-5m2026-08-19 09:25:002026-08-19 09:35:18POSCO홀딩스5m2026-08-19 09:25:00raw309,000원309,500원308,500원309,500원1,323
stock-5m2026-08-19 09:25:002026-08-19 09:35:18셀트리온5m2026-08-19 09:25:00raw193,100원193,600원192,700원193,400원7,279
stock-5m2026-08-19 09:25:002026-08-19 09:35:18LG화학5m2026-08-19 09:25:00raw257,500원258,000원256,500원257,000원4,195
stock-5m2026-08-19 09:25:002026-08-19 09:35:18삼성SDI5m2026-08-19 09:25:00raw483,500원489,500원480,500원488,500원10,643
stock-5m2026-08-19 09:25:002026-08-19 09:35:18카카오5m2026-08-19 09:25:00raw36,675원36,700원36,600원36,650원14,098
stock-5m2026-08-19 09:25:002026-08-19 09:35:18NAVER5m2026-08-19 09:25:00raw204,500원204,500원203,000원203,500원28,360
stock-5m2026-08-19 09:25:002026-08-19 09:35:18LG전자5m2026-08-19 09:25:00raw201,500원202,000원200,500원201,250원10,895
stock-5m2026-08-19 09:25:002026-08-19 09:35:18현대자동차5m2026-08-19 09:25:00raw408,000원408,500원406,500원407,750원11,898
stock-5m2026-08-19 09:25:002026-08-19 09:35:18삼성전자5m2026-08-19 09:25:00raw248,500원249,500원247,000원248,500원505,317
stock-5m2026-08-19 09:30:002026-08-19 09:40:17LG전자5m2026-08-19 09:30:00raw201,500원203,500원201,500원203,000원17,973
stock-5m2026-08-19 09:30:002026-08-19 09:45:17삼성SDI5m2026-08-19 09:30:00raw488,500원494,500원488,250원492,000원15,162
stock-5m2026-08-19 09:30:002026-08-19 09:40:17SK텔레콤5m2026-08-19 09:30:00raw92,700원94,200원92,700원94,000원29,667
stock-5m2026-08-19 09:30:002026-08-19 09:40:17케이티5m2026-08-19 09:30:00raw52,800원52,800원52,600원52,700원3,437
stock-5m2026-08-19 09:30:002026-08-19 09:40:17한국전력공사5m2026-08-19 09:30:00raw30,850원31,025원30,800원30,950원44,570
stock-5m2026-08-19 09:30:002026-08-19 09:40:17LG5m2026-08-19 09:30:00raw108,100원109,000원108,100원108,600원2,981
stock-5m2026-08-19 09:30:002026-08-19 09:40:17SK5m2026-08-19 09:30:00raw539,000원543,000원537,000원541,000원1,859
stock-5m2026-08-19 09:30:002026-08-19 09:40:17삼성물산5m2026-08-19 09:30:00raw336,000원342,000원336,000원341,500원5,662
stock-5m2026-08-19 09:30:002026-08-19 09:40:17SK이노베이션5m2026-08-19 09:30:00raw126,700원128,500원126,700원128,300원10,016
stock-5m2026-08-19 09:30:002026-08-19 09:40:17삼성바이오로직스5m2026-08-19 09:30:00raw1,504,000원1,513,000원1,502,000원1,504,000원728
stock-5m2026-08-19 09:30:002026-08-19 09:40:17삼성전자5m2026-08-19 09:30:00raw248,500원250,000원248,000원249,500원426,387
stock-5m2026-08-19 09:30:002026-08-19 09:40:17SK하이닉스5m2026-08-19 09:30:00raw1,514,000원1,521,000원1,510,000원1,517,000원76,034
stock-5m2026-08-19 09:30:002026-08-19 09:40:17현대자동차5m2026-08-19 09:30:00raw407,500원411,000원407,500원410,500원9,409
stock-5m2026-08-19 09:30:002026-08-19 09:40:17NAVER5m2026-08-19 09:30:00raw203,500원205,000원203,500원205,000원14,292
stock-5m2026-08-19 09:30:002026-08-19 09:40:17카카오5m2026-08-19 09:30:00raw36,625원36,775원36,600원36,750원19,742
stock-5m2026-08-19 09:30:002026-08-19 09:40:17LG화학5m2026-08-19 09:30:00raw257,500원261,000원257,500원260,500원2,919
stock-5m2026-08-19 09:30:002026-08-19 09:40:17셀트리온5m2026-08-19 09:30:00raw193,300원194,800원193,300원194,100원10,997
stock-5m2026-08-19 09:30:002026-08-19 09:40:17POSCO홀딩스5m2026-08-19 09:30:00raw309,500원313,000원309,000원312,000원4,198
stock-5m2026-08-19 09:30:002026-08-19 09:40:17기아5m2026-08-19 09:30:00raw130,200원130,700원130,100원130,700원7,924
stock-5m2026-08-19 09:30:002026-08-19 09:40:17KB금융5m2026-08-19 09:30:00raw161,400원162,900원161,200원162,600원17,289
stock-5m2026-08-19 09:30:002026-08-19 09:40:17신한지주5m2026-08-19 09:30:00raw103,500원103,800원103,100원103,500원33,708
stock-5m2026-08-19 09:30:002026-08-19 09:40:17LG에너지솔루션5m2026-08-19 09:30:00raw345,500원352,000원345,500원350,000원6,070
stock-5m2026-08-19 09:30:002026-08-19 09:45:17현대모비스5m2026-08-19 09:30:00raw489,000원492,500원488,500원491,500원3,914
stock-5m2026-08-19 09:35:002026-08-19 09:45:17카카오5m2026-08-19 09:35:00raw36,750원36,750원36,650원36,750원33,388
stock-5m2026-08-19 09:35:002026-08-19 09:45:17NAVER5m2026-08-19 09:35:00raw204,500원205,500원203,500원205,000원22,915
stock-5m2026-08-19 09:35:002026-08-19 09:45:17LG전자5m2026-08-19 09:35:00raw203,000원203,000원201,500원203,000원13,171
stock-5m2026-08-19 09:35:002026-08-19 09:45:17셀트리온5m2026-08-19 09:35:00raw194,100원194,600원193,700원194,600원7,112
stock-5m2026-08-19 09:35:002026-08-19 09:45:17현대자동차5m2026-08-19 09:35:00raw410,500원413,500원410,000원413,000원7,855
stock-5m2026-08-19 09:35:002026-08-19 09:45:17SK하이닉스5m2026-08-19 09:35:00raw1,517,000원1,530,000원1,515,000원1,529,000원87,485
stock-5m2026-08-19 09:35:002026-08-19 09:45:17삼성전자5m2026-08-19 09:35:00raw249,000원250,500원249,000원250,500원396,539
stock-5m2026-08-19 09:35:002026-08-19 09:45:17삼성바이오로직스5m2026-08-19 09:35:00raw1,507,000원1,509,000원1,503,000원1,504,000원456
stock-5m2026-08-19 09:35:002026-08-19 09:45:17신한지주5m2026-08-19 09:35:00raw103,600원103,700원103,200원103,400원20,361
stock-5m2026-08-19 09:35:002026-08-19 09:45:17POSCO홀딩스5m2026-08-19 09:35:00raw312,000원313,000원311,000원312,000원3,381
stock-5m2026-08-19 09:35:002026-08-19 09:50:18KB금융5m2026-08-19 09:35:00raw162,600원163,300원162,200원162,600원14,895
stock-5m2026-08-19 09:35:002026-08-19 09:45:17LG에너지솔루션5m2026-08-19 09:35:00raw350,000원350,000원347,000원348,000원3,195
stock-5m2026-08-19 09:35:002026-08-19 09:45:17기아5m2026-08-19 09:35:00raw130,600원131,100원130,300원130,900원14,977
stock-5m2026-08-19 09:35:002026-08-19 09:45:17현대모비스5m2026-08-19 09:35:00raw491,500원495,500원491,000원495,500원4,726
57,440건 중 15,601–15,650← 이전313 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬