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 14:20:002026-08-19 14:30:18삼성물산5m2026-08-19 14:20:00raw346,500원348,500원346,000원347,000원2,081
stock-5m2026-08-19 14:20:002026-08-19 14:30:18SK이노베이션5m2026-08-19 14:20:00raw129,100원129,700원129,100원129,500원2,077
stock-5m2026-08-19 14:20:002026-08-19 14:30:18LG5m2026-08-19 14:20:00raw110,400원110,800원110,400원110,800원3,843
stock-5m2026-08-19 14:20:002026-08-19 14:30:18현대모비스5m2026-08-19 14:20:00raw504,000원508,000원504,000원506,000원2,919
stock-5m2026-08-19 14:20:002026-08-19 14:30:18SK5m2026-08-19 14:20:00raw548,000원550,000원547,000원550,000원1,432
stock-5m2026-08-19 14:20:002026-08-19 14:30:17LG에너지솔루션5m2026-08-19 14:20:00raw356,000원357,500원356,000원357,000원3,804
stock-5m2026-08-19 14:20:002026-08-19 14:30:17신한지주5m2026-08-19 14:20:00raw104,800원105,000원104,800원104,900원8,813
stock-5m2026-08-19 14:20:002026-08-19 14:30:17KB금융5m2026-08-19 14:20:00raw164,900원165,600원164,800원165,200원8,651
stock-5m2026-08-19 14:20:002026-08-19 14:30:17기아5m2026-08-19 14:20:00raw132,600원133,000원132,600원132,800원8,551
stock-5m2026-08-19 14:20:002026-08-19 14:30:17POSCO홀딩스5m2026-08-19 14:20:00raw318,000원319,000원317,500원318,500원1,714
stock-5m2026-08-19 14:20:002026-08-19 14:30:17셀트리온5m2026-08-19 14:20:00raw194,100원194,500원194,000원194,400원2,350
stock-5m2026-08-19 14:20:002026-08-19 14:30:17LG화학5m2026-08-19 14:20:00raw266,000원266,500원265,500원266,000원1,144
stock-5m2026-08-19 14:20:002026-08-19 14:30:17삼성SDI5m2026-08-19 14:20:00raw489,500원492,000원489,500원491,500원2,763
stock-5m2026-08-19 14:20:002026-08-19 14:30:17카카오5m2026-08-19 14:20:00raw37,225원37,300원37,200원37,250원10,403
stock-5m2026-08-19 14:20:002026-08-19 14:30:17NAVER5m2026-08-19 14:20:00raw206,500원207,000원206,000원206,500원6,804
stock-5m2026-08-19 14:20:002026-08-19 14:30:17LG전자5m2026-08-19 14:20:00raw201,000원202,500원201,000원202,500원14,080
stock-5m2026-08-19 14:20:002026-08-19 14:30:17현대자동차5m2026-08-19 14:20:00raw412,500원413,000원412,000원412,000원4,800
stock-5m2026-08-19 14:20:002026-08-19 14:30:17SK하이닉스5m2026-08-19 14:20:00raw1,508,000원1,515,000원1,507,000원1,513,000원25,973
stock-5m2026-08-19 14:20:002026-08-19 14:30:17삼성전자5m2026-08-19 14:20:00raw247,500원248,500원247,000원248,250원261,974
stock-5m2026-08-19 14:20:002026-08-19 14:30:18케이티5m2026-08-19 14:20:00raw52,200원52,300원52,100원52,200원3,610
stock-5m2026-08-19 14:25:002026-08-19 14:35:18카카오5m2026-08-19 14:25:00raw37,275원37,400원37,250원37,400원11,989
stock-5m2026-08-19 14:25:002026-08-19 14:40:17LG5m2026-08-19 14:25:00raw110,800원111,200원110,700원111,000원3,338
stock-5m2026-08-19 14:25:002026-08-19 14:40:17SK5m2026-08-19 14:25:00raw549,000원552,000원548,000원552,000원1,009
stock-5m2026-08-19 14:25:002026-08-19 14:35:18SK텔레콤5m2026-08-19 14:25:00raw98,500원98,700원98,300원98,500원10,168
stock-5m2026-08-19 14:25:002026-08-19 14:35:18케이티5m2026-08-19 14:25:00raw52,200원52,300원52,100원52,200원12,298
stock-5m2026-08-19 14:25:002026-08-19 14:35:18한국전력공사5m2026-08-19 14:25:00raw30,700원30,800원30,700원30,750원24,814
stock-5m2026-08-19 14:25:002026-08-19 14:35:18삼성물산5m2026-08-19 14:25:00raw348,000원349,500원347,000원349,000원2,575
stock-5m2026-08-19 14:25:002026-08-19 14:35:18SK이노베이션5m2026-08-19 14:25:00raw129,600원129,900원129,400원129,700원2,888
stock-5m2026-08-19 14:25:002026-08-19 14:35:18현대모비스5m2026-08-19 14:25:00raw507,000원510,000원506,000원508,000원2,635
stock-5m2026-08-19 14:25:002026-08-19 14:35:18LG에너지솔루션5m2026-08-19 14:25:00raw356,500원359,000원356,500원359,000원4,354
stock-5m2026-08-19 14:25:002026-08-19 14:35:18삼성바이오로직스5m2026-08-19 14:25:00raw1,534,000원1,535,000원1,531,000원1,533,000원248
stock-5m2026-08-19 14:25:002026-08-19 14:35:18신한지주5m2026-08-19 14:25:00raw105,000원105,200원104,900원105,100원8,923
stock-5m2026-08-19 14:25:002026-08-19 14:35:18KB금융5m2026-08-19 14:25:00raw165,200원165,500원165,100원165,500원7,096
stock-5m2026-08-19 14:25:002026-08-19 14:35:18기아5m2026-08-19 14:25:00raw132,900원133,200원132,800원133,100원5,845
stock-5m2026-08-19 14:25:002026-08-19 14:35:18POSCO홀딩스5m2026-08-19 14:25:00raw318,500원320,000원318,500원319,500원1,797
stock-5m2026-08-19 14:25:002026-08-19 14:35:18셀트리온5m2026-08-19 14:25:00raw194,450원194,700원194,300원194,400원2,817
stock-5m2026-08-19 14:25:002026-08-19 14:35:18LG화학5m2026-08-19 14:25:00raw266,500원267,500원266,000원267,000원802
stock-5m2026-08-19 14:25:002026-08-19 14:35:18삼성SDI5m2026-08-19 14:25:00raw491,500원492,500원491,000원492,500원3,136
stock-5m2026-08-19 14:25:002026-08-19 14:35:18NAVER5m2026-08-19 14:25:00raw207,000원208,000원206,500원208,000원11,046
stock-5m2026-08-19 14:25:002026-08-19 14:35:18LG전자5m2026-08-19 14:25:00raw202,500원203,000원202,000원202,500원4,008
stock-5m2026-08-19 14:25:002026-08-19 14:35:18현대자동차5m2026-08-19 14:25:00raw412,000원414,500원412,000원413,500원9,107
stock-5m2026-08-19 14:25:002026-08-19 14:35:18SK하이닉스5m2026-08-19 14:25:00raw1,513,000원1,517,000원1,511,000원1,515,000원31,674
stock-5m2026-08-19 14:25:002026-08-19 14:35:18삼성전자5m2026-08-19 14:25:00raw248,000원249,500원248,000원249,000원150,774
stock-5m2026-08-19 14:30:002026-08-19 14:40:17케이티5m2026-08-19 14:30:00raw52,300원52,300원52,100원52,200원6,918
stock-5m2026-08-19 14:30:002026-08-19 14:40:17SK텔레콤5m2026-08-19 14:30:00raw98,500원98,600원98,100원98,400원10,693
stock-5m2026-08-19 14:30:002026-08-19 14:40:17SK하이닉스5m2026-08-19 14:30:00raw1,515,000원1,516,000원1,510,000원1,511,000원26,763
stock-5m2026-08-19 14:30:002026-08-19 14:40:17현대자동차5m2026-08-19 14:30:00raw413,500원414,000원412,000원412,500원3,881
stock-5m2026-08-19 14:30:002026-08-19 14:40:17LG전자5m2026-08-19 14:30:00raw203,000원203,000원202,000원202,000원3,264
stock-5m2026-08-19 14:30:002026-08-19 14:40:17NAVER5m2026-08-19 14:30:00raw207,500원208,500원207,500원208,000원7,059
stock-5m2026-08-19 14:30:002026-08-19 14:40:17카카오5m2026-08-19 14:30:00raw37,400원37,400원37,300원37,350원14,054
57,440건 중 16,951–17,000← 이전340 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬