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 13:25:002026-08-19 13:35:17카카오5m2026-08-19 13:25:00raw37,250원37,300원37,200원37,300원23,589
stock-5m2026-08-19 13:25:002026-08-19 13:35:17삼성SDI5m2026-08-19 13:25:00raw492,000원493,500원491,500원492,000원3,013
stock-5m2026-08-19 13:25:002026-08-19 13:35:17LG화학5m2026-08-19 13:25:00raw266,000원266,500원265,500원266,000원592
stock-5m2026-08-19 13:25:002026-08-19 13:35:17셀트리온5m2026-08-19 13:25:00raw193,950원194,000원193,500원193,700원3,040
stock-5m2026-08-19 13:25:002026-08-19 13:35:17POSCO홀딩스5m2026-08-19 13:25:00raw318,500원319,000원318,000원319,000원1,030
stock-5m2026-08-19 13:25:002026-08-19 13:35:17기아5m2026-08-19 13:25:00raw131,700원132,000원131,700원132,000원6,481
stock-5m2026-08-19 13:25:002026-08-19 13:35:17KB금융5m2026-08-19 13:25:00raw163,500원164,200원163,300원163,700원9,842
stock-5m2026-08-19 13:25:002026-08-19 13:35:17신한지주5m2026-08-19 13:25:00raw103,900원104,200원103,700원104,100원7,221
stock-5m2026-08-19 13:25:002026-08-19 13:35:17삼성바이오로직스5m2026-08-19 13:25:00raw1,531,000원1,532,000원1,529,000원1,531,000원188
stock-5m2026-08-19 13:25:002026-08-19 13:35:17LG에너지솔루션5m2026-08-19 13:25:00raw356,000원357,000원355,500원356,500원2,089
stock-5m2026-08-19 13:25:002026-08-19 13:35:17현대모비스5m2026-08-19 13:25:00raw504,000원507,000원504,000원506,000원1,377
stock-5m2026-08-19 13:25:002026-08-19 13:35:17SK이노베이션5m2026-08-19 13:25:00raw130,100원130,400원129,700원130,300원4,048
stock-5m2026-08-19 13:25:002026-08-19 13:35:17삼성물산5m2026-08-19 13:25:00raw345,000원346,500원345,000원346,000원2,751
stock-5m2026-08-19 13:25:002026-08-19 13:35:17한국전력공사5m2026-08-19 13:25:00raw30,550원30,600원30,500원30,500원19,480
stock-5m2026-08-19 13:25:002026-08-19 13:35:17SK5m2026-08-19 13:25:00raw545,000원546,000원543,000원545,000원1,734
stock-5m2026-08-19 13:25:002026-08-19 13:35:17LG5m2026-08-19 13:25:00raw111,100원111,100원111,000원111,000원724
stock-5m2026-08-19 13:25:002026-08-19 13:35:17SK텔레콤5m2026-08-19 13:25:00raw99,600원99,700원99,100원99,400원22,037
stock-5m2026-08-19 13:30:002026-08-19 13:40:17한국전력공사5m2026-08-19 13:30:00raw30,550원30,600원30,500원30,500원22,595
stock-5m2026-08-19 13:30:002026-08-19 13:40:17삼성전자5m2026-08-19 13:30:00raw249,000원249,500원248,000원248,250원213,676
stock-5m2026-08-19 13:30:002026-08-19 13:40:17SK하이닉스5m2026-08-19 13:30:00raw1,516,000원1,518,000원1,508,000원1,510,000원35,833
stock-5m2026-08-19 13:30:002026-08-19 13:40:17현대자동차5m2026-08-19 13:30:00raw412,500원413,500원410,500원411,000원4,854
stock-5m2026-08-19 13:30:002026-08-19 13:40:17LG전자5m2026-08-19 13:30:00raw202,500원202,500원201,000원201,500원7,626
stock-5m2026-08-19 13:30:002026-08-19 13:40:17NAVER5m2026-08-19 13:30:00raw207,500원207,500원206,000원206,500원6,582
stock-5m2026-08-19 13:30:002026-08-19 13:40:17카카오5m2026-08-19 13:30:00raw37,275원37,300원37,250원37,250원4,367
stock-5m2026-08-19 13:30:002026-08-19 13:40:17삼성SDI5m2026-08-19 13:30:00raw492,500원493,000원490,500원491,000원2,641
stock-5m2026-08-19 13:30:002026-08-19 13:40:17LG화학5m2026-08-19 13:30:00raw266,000원266,000원265,000원265,500원617
stock-5m2026-08-19 13:30:002026-08-19 13:40:17셀트리온5m2026-08-19 13:30:00raw193,800원193,900원193,300원193,700원3,496
stock-5m2026-08-19 13:30:002026-08-19 13:40:17POSCO홀딩스5m2026-08-19 13:30:00raw319,000원319,000원317,500원318,500원2,481
stock-5m2026-08-19 13:30:002026-08-19 13:40:17KB금융5m2026-08-19 13:30:00raw163,700원164,000원163,300원163,700원10,248
stock-5m2026-08-19 13:30:002026-08-19 13:40:17신한지주5m2026-08-19 13:30:00raw104,100원104,200원103,800원103,900원9,210
stock-5m2026-08-19 13:30:002026-08-19 13:40:17삼성바이오로직스5m2026-08-19 13:30:00raw1,532,000원1,532,000원1,527,000원1,529,000원247
stock-5m2026-08-19 13:30:002026-08-19 13:40:17LG에너지솔루션5m2026-08-19 13:30:00raw356,500원356,500원355,000원355,000원3,580
stock-5m2026-08-19 13:30:002026-08-19 13:40:17현대모비스5m2026-08-19 13:30:00raw506,000원506,000원503,000원503,000원802
stock-5m2026-08-19 13:30:002026-08-19 13:40:17SK이노베이션5m2026-08-19 13:30:00raw130,300원130,500원129,800원129,900원3,647
stock-5m2026-08-19 13:30:002026-08-19 13:40:17삼성물산5m2026-08-19 13:30:00raw346,000원346,000원343,500원344,000원3,199
stock-5m2026-08-19 13:30:002026-08-19 13:40:17SK5m2026-08-19 13:30:00raw546,000원546,000원543,000원543,000원936
stock-5m2026-08-19 13:30:002026-08-19 13:40:17LG5m2026-08-19 13:30:00raw111,100원111,100원110,600원110,700원2,848
stock-5m2026-08-19 13:30:002026-08-19 13:40:17케이티5m2026-08-19 13:30:00raw52,600원52,600원52,400원52,500원1,144
stock-5m2026-08-19 13:30:002026-08-19 13:40:17SK텔레콤5m2026-08-19 13:30:00raw99,400원99,500원98,500원98,800원17,840
stock-5m2026-08-19 13:30:002026-08-19 13:45:18기아5m2026-08-19 13:30:00raw131,900원132,000원131,500원131,600원6,199
stock-5m2026-08-19 13:35:002026-08-19 13:45:18SK하이닉스5m2026-08-19 13:35:00raw1,510,000원1,516,000원1,509,000원1,512,000원22,677
stock-5m2026-08-19 13:35:002026-08-19 13:45:18현대자동차5m2026-08-19 13:35:00raw411,000원413,000원411,000원411,500원4,440
stock-5m2026-08-19 13:35:002026-08-19 13:45:18LG전자5m2026-08-19 13:35:00raw201,500원202,500원201,000원202,000원12,620
stock-5m2026-08-19 13:35:002026-08-19 13:45:18NAVER5m2026-08-19 13:35:00raw206,500원207,000원206,500원206,500원4,284
stock-5m2026-08-19 13:35:002026-08-19 13:45:18카카오5m2026-08-19 13:35:00raw37,275원37,350원37,250원37,325원15,268
stock-5m2026-08-19 13:35:002026-08-19 13:45:18LG화학5m2026-08-19 13:35:00raw265,500원266,500원265,000원265,500원1,395
stock-5m2026-08-19 13:35:002026-08-19 13:45:18셀트리온5m2026-08-19 13:35:00raw193,700원194,300원193,600원194,000원2,457
stock-5m2026-08-19 13:35:002026-08-19 13:45:18POSCO홀딩스5m2026-08-19 13:35:00raw318,500원319,000원318,000원318,000원1,478
stock-5m2026-08-19 13:35:002026-08-19 13:45:18SK텔레콤5m2026-08-19 13:35:00raw98,800원99,400원98,600원98,700원11,382
stock-5m2026-08-19 13:35:002026-08-19 13:45:18기아5m2026-08-19 13:35:00raw131,600원132,100원131,600원131,700원6,869
57,440건 중 16,701–16,750← 이전335 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬