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 11:45:002026-08-19 11:55:18삼성바이오로직스5m2026-08-19 11:45:00raw1,530,000원1,533,000원1,530,000원1,533,000원211
stock-5m2026-08-19 11:45:002026-08-19 11:55:18LG에너지솔루션5m2026-08-19 11:45:00raw351,500원352,500원351,500원352,500원928
stock-5m2026-08-19 11:45:002026-08-19 11:55:18삼성전자5m2026-08-19 11:45:00raw249,000원250,000원249,000원250,000원246,529
stock-5m2026-08-19 11:45:002026-08-19 11:55:18LG5m2026-08-19 11:45:00raw110,800원111,200원110,800원111,100원4,146
stock-5m2026-08-19 11:45:002026-08-19 11:55:18현대모비스5m2026-08-19 11:45:00raw502,000원502,000원501,000원501,000원698
stock-5m2026-08-19 11:45:002026-08-19 11:55:18케이티5m2026-08-19 11:45:00raw52,200원52,500원52,100원52,200원17,306
stock-5m2026-08-19 11:45:002026-08-19 11:55:18SK텔레콤5m2026-08-19 11:45:00raw97,200원97,500원97,200원97,300원5,988
stock-5m2026-08-19 11:50:002026-08-19 12:00:17LG5m2026-08-19 11:50:00raw111,100원111,200원110,600원110,600원2,430
stock-5m2026-08-19 11:50:002026-08-19 12:00:17삼성전자5m2026-08-19 11:50:00raw250,000원250,000원249,000원249,000원136,795
stock-5m2026-08-19 11:50:002026-08-19 12:00:17SK하이닉스5m2026-08-19 11:50:00raw1,528,000원1,528,000원1,520,000원1,521,000원19,942
stock-5m2026-08-19 11:50:002026-08-19 12:00:17현대자동차5m2026-08-19 11:50:00raw413,500원414,000원412,000원412,500원3,588
stock-5m2026-08-19 11:50:002026-08-19 12:00:17LG전자5m2026-08-19 11:50:00raw203,000원203,000원201,000원201,500원9,559
stock-5m2026-08-19 11:50:002026-08-19 12:00:17NAVER5m2026-08-19 11:50:00raw206,500원207,000원205,500원206,000원4,334
stock-5m2026-08-19 11:50:002026-08-19 12:00:17카카오5m2026-08-19 11:50:00raw36,975원36,975원36,900원36,900원6,077
stock-5m2026-08-19 11:50:002026-08-19 12:00:17삼성SDI5m2026-08-19 11:50:00raw489,000원490,000원487,500원488,500원2,136
stock-5m2026-08-19 11:50:002026-08-19 12:00:17LG화학5m2026-08-19 11:50:00raw264,750원264,750원263,000원263,500원833
stock-5m2026-08-19 11:50:002026-08-19 12:00:17셀트리온5m2026-08-19 11:50:00raw194,300원194,700원193,800원193,900원3,621
stock-5m2026-08-19 11:50:002026-08-19 12:00:17POSCO홀딩스5m2026-08-19 11:50:00raw316,500원316,500원315,000원315,000원722
stock-5m2026-08-19 11:50:002026-08-19 12:00:17기아5m2026-08-19 11:50:00raw132,400원132,500원131,900원131,900원6,484
stock-5m2026-08-19 11:50:002026-08-19 12:00:17KB금융5m2026-08-19 11:50:00raw163,000원163,400원162,500원162,500원8,651
stock-5m2026-08-19 11:50:002026-08-19 12:00:17신한지주5m2026-08-19 11:50:00raw104,200원104,200원103,800원103,900원6,419
stock-5m2026-08-19 11:50:002026-08-19 12:00:17삼성바이오로직스5m2026-08-19 11:50:00raw1,532,000원1,533,000원1,531,000원1,531,000원139
stock-5m2026-08-19 11:50:002026-08-19 12:00:17LG에너지솔루션5m2026-08-19 11:50:00raw352,000원352,500원350,500원350,500원1,218
stock-5m2026-08-19 11:50:002026-08-19 12:00:17현대모비스5m2026-08-19 11:50:00raw502,000원502,000원499,500원499,500원905
stock-5m2026-08-19 11:50:002026-08-19 12:00:17SK이노베이션5m2026-08-19 11:50:00raw130,600원130,800원129,800원129,800원3,012
stock-5m2026-08-19 11:50:002026-08-19 12:00:17삼성물산5m2026-08-19 11:50:00raw345,000원346,000원343,500원344,000원2,523
stock-5m2026-08-19 11:50:002026-08-19 12:00:17SK5m2026-08-19 11:50:00raw549,000원550,000원545,000원546,000원723
stock-5m2026-08-19 11:50:002026-08-19 12:00:17한국전력공사5m2026-08-19 11:50:00raw30,900원30,950원30,800원30,800원64,237
stock-5m2026-08-19 11:50:002026-08-19 12:00:17케이티5m2026-08-19 11:50:00raw52,200원52,300원52,100원52,200원6,366
stock-5m2026-08-19 11:50:002026-08-19 12:00:17SK텔레콤5m2026-08-19 11:50:00raw97,400원97,900원97,300원97,350원12,209
stock-5m2026-08-19 11:55:002026-08-19 12:05:17삼성전자5m2026-08-19 11:55:00raw249,250원249,500원249,000원249,500원55,962
stock-5m2026-08-19 11:55:002026-08-19 12:05:17SK하이닉스5m2026-08-19 11:55:00raw1,521,000원1,523,000원1,520,000원1,521,000원12,953
stock-5m2026-08-19 11:55:002026-08-19 12:05:17현대자동차5m2026-08-19 11:55:00raw413,000원413,000원412,000원413,000원2,730
stock-5m2026-08-19 11:55:002026-08-19 12:05:17LG전자5m2026-08-19 11:55:00raw201,500원202,500원201,250원202,500원3,682
stock-5m2026-08-19 11:55:002026-08-19 12:05:17NAVER5m2026-08-19 11:55:00raw206,000원207,000원206,000원206,500원5,968
stock-5m2026-08-19 11:55:002026-08-19 12:05:17카카오5m2026-08-19 11:55:00raw36,925원36,950원36,900원36,950원3,870
stock-5m2026-08-19 11:55:002026-08-19 12:05:17삼성SDI5m2026-08-19 11:55:00raw489,000원489,500원488,000원489,000원1,632
stock-5m2026-08-19 11:55:002026-08-19 12:05:17LG화학5m2026-08-19 11:55:00raw263,500원264,500원263,500원263,500원299
stock-5m2026-08-19 11:55:002026-08-19 12:05:17셀트리온5m2026-08-19 11:55:00raw193,900원194,100원193,800원194,100원1,687
stock-5m2026-08-19 11:55:002026-08-19 12:05:17POSCO홀딩스5m2026-08-19 11:55:00raw315,000원316,000원315,000원315,000원828
stock-5m2026-08-19 11:55:002026-08-19 12:05:17KB금융5m2026-08-19 11:55:00raw162,700원163,300원162,400원162,600원6,548
stock-5m2026-08-19 11:55:002026-08-19 12:05:17신한지주5m2026-08-19 11:55:00raw104,000원104,000원103,700원103,900원3,761
stock-5m2026-08-19 11:55:002026-08-19 12:05:17삼성바이오로직스5m2026-08-19 11:55:00raw1,532,000원1,533,000원1,531,000원1,533,000원117
stock-5m2026-08-19 11:55:002026-08-19 12:05:17LG에너지솔루션5m2026-08-19 11:55:00raw350,500원352,000원350,500원352,000원806
stock-5m2026-08-19 11:55:002026-08-19 12:05:17현대모비스5m2026-08-19 11:55:00raw500,000원502,000원499,500원501,000원1,688
stock-5m2026-08-19 11:55:002026-08-19 12:05:17SK이노베이션5m2026-08-19 11:55:00raw129,900원130,600원129,700원130,400원6,757
stock-5m2026-08-19 11:55:002026-08-19 12:05:17삼성물산5m2026-08-19 11:55:00raw344,000원345,000원343,500원344,500원1,693
stock-5m2026-08-19 11:55:002026-08-19 12:05:18SK5m2026-08-19 11:55:00raw547,000원549,000원546,000원549,000원632
stock-5m2026-08-19 11:55:002026-08-19 12:05:18LG5m2026-08-19 11:55:00raw110,600원111,000원110,600원110,900원4,394
stock-5m2026-08-19 11:55:002026-08-19 12:05:18케이티5m2026-08-19 11:55:00raw52,200원52,200원52,100원52,100원1,995
57,440건 중 16,251–16,300← 이전326 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬