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 15:00:002026-08-19 15:10:18케이티5m2026-08-19 15:00:00raw52,200원52,200원52,000원52,100원8,826
stock-5m2026-08-19 15:00:002026-08-19 15:10:18SK텔레콤5m2026-08-19 15:00:00raw97,900원98,100원97,400원97,700원21,224
stock-5m2026-08-19 15:00:002026-08-19 15:10:18SK5m2026-08-19 15:00:00raw550,000원551,000원547,000원547,000원1,335
stock-5m2026-08-19 15:00:002026-08-19 15:10:18LG5m2026-08-19 15:00:00raw110,100원110,500원110,100원110,300원4,472
stock-5m2026-08-19 15:05:002026-08-19 15:15:17LG전자5m2026-08-19 15:05:00raw200,500원200,500원199,700원199,800원27,438
stock-5m2026-08-19 15:05:002026-08-19 15:15:17NAVER5m2026-08-19 15:05:00raw207,000원207,000원206,500원206,500원11,546
stock-5m2026-08-19 15:05:002026-08-19 15:15:17카카오5m2026-08-19 15:05:00raw37,150원37,200원37,150원37,200원13,864
stock-5m2026-08-19 15:05:002026-08-19 15:15:17삼성SDI5m2026-08-19 15:05:00raw485,000원485,000원483,000원484,500원6,441
stock-5m2026-08-19 15:05:002026-08-19 15:15:17LG화학5m2026-08-19 15:05:00raw265,000원265,000원264,000원264,500원1,803
stock-5m2026-08-19 15:05:002026-08-19 15:15:17셀트리온5m2026-08-19 15:05:00raw193,300원193,400원192,900원193,200원7,156
stock-5m2026-08-19 15:05:002026-08-19 15:15:17POSCO홀딩스5m2026-08-19 15:05:00raw317,500원317,500원316,500원317,000원5,142
stock-5m2026-08-19 15:05:002026-08-19 15:15:17SK이노베이션5m2026-08-19 15:05:00raw127,800원128,000원127,200원127,900원7,505
stock-5m2026-08-19 15:05:002026-08-19 15:15:17삼성물산5m2026-08-19 15:05:00raw344,500원345,000원343,500원344,750원4,406
stock-5m2026-08-19 15:05:002026-08-19 15:15:17SK5m2026-08-19 15:05:00raw548,000원549,000원545,000원546,000원1,620
stock-5m2026-08-19 15:05:002026-08-19 15:15:17LG5m2026-08-19 15:05:00raw110,300원110,300원110,000원110,200원4,905
stock-5m2026-08-19 15:05:002026-08-19 15:15:17한국전력공사5m2026-08-19 15:05:00raw30,550원30,600원30,500원30,600원21,757
stock-5m2026-08-19 15:05:002026-08-19 15:15:17케이티5m2026-08-19 15:05:00raw52,000원52,100원51,900원52,000원11,221
stock-5m2026-08-19 15:05:002026-08-19 15:15:17SK텔레콤5m2026-08-19 15:05:00raw97,700원97,800원97,300원97,500원20,579
stock-5m2026-08-19 15:05:002026-08-19 15:15:17신한지주5m2026-08-19 15:05:00raw104,900원105,000원104,700원104,800원8,830
stock-5m2026-08-19 15:05:002026-08-19 15:15:17KB금융5m2026-08-19 15:05:00raw165,100원165,300원165,000원165,100원8,432
stock-5m2026-08-19 15:05:002026-08-19 15:15:17삼성바이오로직스5m2026-08-19 15:05:00raw1,527,000원1,533,000원1,527,000원1,532,000원691
stock-5m2026-08-19 15:05:002026-08-19 15:20:18기아5m2026-08-19 15:05:00raw132,700원132,700원132,500원132,500원6,599
stock-5m2026-08-19 15:05:002026-08-19 15:15:17LG에너지솔루션5m2026-08-19 15:05:00raw354,500원356,000원354,500원355,500원8,170
stock-5m2026-08-19 15:05:002026-08-19 15:15:17삼성전자5m2026-08-19 15:05:00raw248,000원248,000원247,000원247,000원358,559
stock-5m2026-08-19 15:05:002026-08-19 15:15:17현대모비스5m2026-08-19 15:05:00raw505,000원505,000원502,000원503,000원1,679
stock-5m2026-08-19 15:05:002026-08-19 15:15:17SK하이닉스5m2026-08-19 15:05:00raw1,495,000원1,495,000원1,486,000원1,487,000원144,657
stock-5m2026-08-19 15:05:002026-08-19 15:15:17현대자동차5m2026-08-19 15:05:00raw410,500원410,500원410,000원410,000원4,286
stock-5m2026-08-19 15:10:002026-08-19 15:20:18POSCO홀딩스5m2026-08-19 15:10:00raw317,000원317,500원316,000원316,500원3,763
stock-5m2026-08-19 15:10:002026-08-19 15:20:17삼성전자5m2026-08-19 15:10:00raw247,000원247,500원246,500원247,000원474,579
stock-5m2026-08-19 15:10:002026-08-19 15:20:17SK하이닉스5m2026-08-19 15:10:00raw1,487,000원1,495,000원1,486,000원1,487,000원100,928
stock-5m2026-08-19 15:10:002026-08-19 15:20:17현대자동차5m2026-08-19 15:10:00raw410,500원411,500원409,000원409,000원16,844
stock-5m2026-08-19 15:10:002026-08-19 15:20:17LG전자5m2026-08-19 15:10:00raw199,800원200,500원199,800원200,500원7,124
stock-5m2026-08-19 15:10:002026-08-19 15:20:18NAVER5m2026-08-19 15:10:00raw206,500원207,000원206,250원207,000원13,740
stock-5m2026-08-19 15:10:002026-08-19 15:20:18카카오5m2026-08-19 15:10:00raw37,150원37,300원37,150원37,250원30,468
stock-5m2026-08-19 15:10:002026-08-19 15:20:18삼성SDI5m2026-08-19 15:10:00raw484,500원485,000원481,750원482,000원6,500
stock-5m2026-08-19 15:10:002026-08-19 15:20:18LG화학5m2026-08-19 15:10:00raw264,500원265,000원263,500원264,000원3,013
stock-5m2026-08-19 15:10:002026-08-19 15:20:18셀트리온5m2026-08-19 15:10:00raw193,100원193,300원192,400원192,500원6,160
stock-5m2026-08-19 15:10:002026-08-19 15:20:18기아5m2026-08-19 15:10:00raw132,600원132,800원132,300원132,300원7,576
stock-5m2026-08-19 15:10:002026-08-19 15:20:18삼성바이오로직스5m2026-08-19 15:10:00raw1,532,000원1,536,000원1,532,000원1,532,000원822
stock-5m2026-08-19 15:10:002026-08-19 15:20:18LG에너지솔루션5m2026-08-19 15:10:00raw356,000원356,000원353,500원354,000원6,099
stock-5m2026-08-19 15:10:002026-08-19 15:25:17한국전력공사5m2026-08-19 15:10:00raw30,550원30,600원30,500원30,500원25,034
stock-5m2026-08-19 15:10:002026-08-19 15:20:18삼성물산5m2026-08-19 15:10:00raw344,500원345,500원344,000원344,000원3,389
stock-5m2026-08-19 15:10:002026-08-19 15:20:18SK5m2026-08-19 15:10:00raw545,000원547,000원544,000원545,000원1,685
stock-5m2026-08-19 15:10:002026-08-19 15:20:18LG5m2026-08-19 15:10:00raw110,200원110,300원109,800원109,900원5,871
stock-5m2026-08-19 15:10:002026-08-19 15:20:18케이티5m2026-08-19 15:10:00raw51,900원52,000원51,900원51,900원4,144
stock-5m2026-08-19 15:10:002026-08-19 15:20:18SK텔레콤5m2026-08-19 15:10:00raw97,500원97,500원96,900원96,900원20,521
stock-5m2026-08-19 15:10:002026-08-19 15:25:17KB금융5m2026-08-19 15:10:00raw165,100원165,600원164,900원164,900원9,815
stock-5m2026-08-19 15:10:002026-08-19 15:20:18현대모비스5m2026-08-19 15:10:00raw503,000원505,000원501,000원502,000원2,707
stock-5m2026-08-19 15:10:002026-08-19 15:20:18SK이노베이션5m2026-08-19 15:10:00raw128,000원128,400원127,200원128,100원14,670
stock-5m2026-08-19 15:10:002026-08-19 15:25:17신한지주5m2026-08-19 15:10:00raw104,800원104,900원104,700원104,900원7,900
57,440건 중 17,151–17,200← 이전344 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬