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 14:40:002026-08-19 14:50:18삼성바이오로직스5m2026-08-19 14:40:00raw1,532,000원1,535,000원1,531,000원1,534,000원245
stock-5m2026-08-19 14:40:002026-08-19 14:50:18LG에너지솔루션5m2026-08-19 14:40:00raw358,500원359,000원357,500원358,500원7,291
stock-5m2026-08-19 14:40:002026-08-19 14:50:18현대모비스5m2026-08-19 14:40:00raw507,000원509,000원506,000원508,000원2,904
stock-5m2026-08-19 14:40:002026-08-19 14:50:18SK이노베이션5m2026-08-19 14:40:00raw129,400원129,500원128,700원128,800원6,318
stock-5m2026-08-19 14:40:002026-08-19 14:50:18삼성물산5m2026-08-19 14:40:00raw348,500원349,000원346,000원347,500원3,357
stock-5m2026-08-19 14:40:002026-08-19 14:50:18LG5m2026-08-19 14:40:00raw110,800원110,800원110,500원110,700원3,522
stock-5m2026-08-19 14:40:002026-08-19 14:50:18한국전력공사5m2026-08-19 14:40:00raw30,750원30,800원30,650원30,700원14,903
stock-5m2026-08-19 14:40:002026-08-19 14:50:18케이티5m2026-08-19 14:40:00raw52,000원52,200원52,000원52,100원5,643
stock-5m2026-08-19 14:40:002026-08-19 14:50:18SK텔레콤5m2026-08-19 14:40:00raw98,300원98,600원98,200원98,400원12,687
stock-5m2026-08-19 14:40:002026-08-19 14:55:17SK5m2026-08-19 14:40:00raw552,000원552,000원550,000원551,000원915
stock-5m2026-08-19 14:40:002026-08-19 14:55:17POSCO홀딩스5m2026-08-19 14:40:00raw319,000원319,500원317,500원319,000원1,352
stock-5m2026-08-19 14:40:002026-08-19 14:55:17LG화학5m2026-08-19 14:40:00raw267,000원267,000원266,000원266,000원604
stock-5m2026-08-19 14:45:002026-08-19 14:55:17케이티5m2026-08-19 14:45:00raw52,050원52,100원52,000원52,100원2,386
stock-5m2026-08-19 14:45:002026-08-19 14:55:17POSCO홀딩스5m2026-08-19 14:45:00raw318,500원319,000원317,500원318,000원4,489
stock-5m2026-08-19 14:45:002026-08-19 14:55:17LG5m2026-08-19 14:45:00raw110,700원110,700원110,300원110,400원1,887
stock-5m2026-08-19 14:45:002026-08-19 14:55:17LG화학5m2026-08-19 14:45:00raw266,500원267,000원265,500원266,500원1,806
stock-5m2026-08-19 14:45:002026-08-19 14:55:17셀트리온5m2026-08-19 14:45:00raw193,900원194,100원193,800원193,900원2,772
stock-5m2026-08-19 14:45:002026-08-19 14:55:17SK5m2026-08-19 14:45:00raw551,000원553,000원550,000원552,000원1,221
stock-5m2026-08-19 14:45:002026-08-19 14:55:17삼성SDI5m2026-08-19 14:45:00raw491,500원492,000원489,500원490,500원3,376
stock-5m2026-08-19 14:45:002026-08-19 14:55:17현대자동차5m2026-08-19 14:45:00raw413,000원413,500원412,000원412,000원2,963
stock-5m2026-08-19 14:45:002026-08-19 14:55:17삼성물산5m2026-08-19 14:45:00raw348,000원348,000원346,000원346,000원2,901
stock-5m2026-08-19 14:45:002026-08-19 14:55:17LG전자5m2026-08-19 14:45:00raw201,500원202,000원201,000원201,000원3,725
stock-5m2026-08-19 14:45:002026-08-19 14:55:17SK이노베이션5m2026-08-19 14:45:00raw128,700원128,900원128,400원128,500원4,951
stock-5m2026-08-19 14:45:002026-08-19 14:55:17카카오5m2026-08-19 14:45:00raw37,250원37,300원37,250원37,300원8,851
stock-5m2026-08-19 14:45:002026-08-19 14:55:17NAVER5m2026-08-19 14:45:00raw208,000원208,500원207,000원207,500원10,040
stock-5m2026-08-19 14:45:002026-08-19 14:55:17SK텔레콤5m2026-08-19 14:45:00raw98,300원98,400원98,100원98,300원11,893
stock-5m2026-08-19 14:45:002026-08-19 14:55:17현대모비스5m2026-08-19 14:45:00raw508,000원509,000원506,000원507,000원1,766
stock-5m2026-08-19 14:45:002026-08-19 14:55:17LG에너지솔루션5m2026-08-19 14:45:00raw358,000원358,500원356,500원357,000원4,430
stock-5m2026-08-19 14:45:002026-08-19 14:55:17삼성바이오로직스5m2026-08-19 14:45:00raw1,533,000원1,534,000원1,531,000원1,533,000원254
stock-5m2026-08-19 14:45:002026-08-19 14:55:17SK하이닉스5m2026-08-19 14:45:00raw1,510,000원1,511,000원1,508,000원1,508,000원25,650
stock-5m2026-08-19 14:45:002026-08-19 14:55:17신한지주5m2026-08-19 14:45:00raw104,700원104,800원104,600원104,700원10,952
stock-5m2026-08-19 14:45:002026-08-19 14:55:17KB금융5m2026-08-19 14:45:00raw165,100원165,200원165,000원165,100원3,831
stock-5m2026-08-19 14:45:002026-08-19 14:55:17기아5m2026-08-19 14:45:00raw133,000원133,100원132,500원132,600원6,111
stock-5m2026-08-19 14:45:002026-08-19 14:55:17한국전력공사5m2026-08-19 14:45:00raw30,650원30,750원30,650원30,650원20,626
stock-5m2026-08-19 14:45:002026-08-19 14:55:17삼성전자5m2026-08-19 14:45:00raw248,750원249,000원248,000원248,500원158,984
stock-5m2026-08-19 14:50:002026-08-19 15:00:17LG에너지솔루션5m2026-08-19 14:50:00raw357,000원357,500원356,000원356,500원5,087
stock-5m2026-08-19 14:50:002026-08-19 15:00:17삼성전자5m2026-08-19 14:50:00raw248,000원249,000원248,000원248,000원160,462
stock-5m2026-08-19 14:50:002026-08-19 15:00:17현대자동차5m2026-08-19 14:50:00raw412,500원412,500원411,000원412,000원6,441
stock-5m2026-08-19 14:50:002026-08-19 15:05:18한국전력공사5m2026-08-19 14:50:00raw30,650원30,700원30,600원30,650원20,999
stock-5m2026-08-19 14:50:002026-08-19 15:00:17SK5m2026-08-19 14:50:00raw552,000원552,000원550,000원551,000원1,151
stock-5m2026-08-19 14:50:002026-08-19 15:00:17LG5m2026-08-19 14:50:00raw110,400원110,400원110,300원110,400원1,965
stock-5m2026-08-19 14:50:002026-08-19 15:05:18신한지주5m2026-08-19 14:50:00raw104,700원104,700원104,500원104,600원19,271
stock-5m2026-08-19 14:50:002026-08-19 15:00:17LG전자5m2026-08-19 14:50:00raw201,500원201,500원200,500원201,000원7,407
stock-5m2026-08-19 14:50:002026-08-19 15:00:17SK하이닉스5m2026-08-19 14:50:00raw1,509,000원1,510,000원1,503,000원1,504,000원57,747
stock-5m2026-08-19 14:50:002026-08-19 15:00:17케이티5m2026-08-19 14:50:00raw52,100원52,200원52,000원52,200원6,282
stock-5m2026-08-19 14:50:002026-08-19 15:05:18삼성바이오로직스5m2026-08-19 14:50:00raw1,532,000원1,537,000원1,532,000원1,536,000원538
stock-5m2026-08-19 14:50:002026-08-19 15:00:17NAVER5m2026-08-19 14:50:00raw207,500원208,000원207,000원207,500원7,862
stock-5m2026-08-19 14:50:002026-08-19 15:00:17카카오5m2026-08-19 14:50:00raw37,275원37,300원37,250원37,275원22,174
stock-5m2026-08-19 14:50:002026-08-19 15:00:17삼성SDI5m2026-08-19 14:50:00raw490,000원490,500원487,500원487,750원5,771
stock-5m2026-08-19 14:50:002026-08-19 15:00:17LG화학5m2026-08-19 14:50:00raw266,500원266,500원265,000원265,500원1,988
57,440건 중 17,051–17,100← 이전342 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬