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-5m2026-08-20 09:05:002026-08-20 09:15:18신한지주5m2026-08-20 09:05:00raw104,200원104,400원103,300원103,300원19,495
stock-5m2026-08-20 09:05:002026-08-20 09:15:18삼성바이오로직스5m2026-08-20 09:05:00raw1,601,000원1,601,000원1,568,000원1,579,000원2,466
stock-5m2026-08-20 09:05:002026-08-20 09:15:18LG에너지솔루션5m2026-08-20 09:05:00raw361,500원364,500원360,000원362,000원15,456
stock-5m2026-08-20 09:05:002026-08-20 09:15:18현대모비스5m2026-08-20 09:05:00raw499,000원501,000원498,000원501,000원5,943
stock-5m2026-08-20 09:05:002026-08-20 09:15:18SK이노베이션5m2026-08-20 09:05:00raw129,100원129,900원128,300원128,300원11,182
stock-5m2026-08-20 09:05:002026-08-20 09:15:18삼성물산5m2026-08-20 09:05:00raw355,500원356,500원349,000원351,500원9,041
stock-5m2026-08-20 09:05:002026-08-20 09:15:18SK텔레콤5m2026-08-20 09:05:00raw95,800원96,700원95,600원96,200원57,235
stock-5m2026-08-20 09:05:002026-08-20 09:15:18LG5m2026-08-20 09:05:00raw109,900원111,200원109,600원110,500원2,685
stock-5m2026-08-20 09:05:002026-08-20 09:15:18한국전력공사5m2026-08-20 09:05:00raw31,250원31,600원31,200원31,400원63,261
stock-5m2026-08-20 09:05:002026-08-20 09:15:18케이티5m2026-08-20 09:05:00raw52,200원52,500원52,000원52,400원7,736
stock-5m2026-08-20 09:05:002026-08-20 09:20:17LG화학5m2026-08-20 09:05:00raw269,000원271,500원268,500원270,500원4,147
stock-5m2026-08-20 09:10:002026-08-20 09:20:17한국전력공사5m2026-08-20 09:10:00raw31,400원31,550원31,250원31,500원39,355
stock-5m2026-08-20 09:10:002026-08-20 09:20:17SK텔레콤5m2026-08-20 09:10:00raw96,300원96,400원95,800원96,100원14,676
stock-5m2026-08-20 09:10:002026-08-20 09:20:17SK5m2026-08-20 09:10:00raw557,000원562,000원554,000원561,000원3,026
stock-5m2026-08-20 09:10:002026-08-20 09:20:17삼성물산5m2026-08-20 09:10:00raw351,500원353,000원349,500원351,500원5,993
stock-5m2026-08-20 09:10:002026-08-20 09:20:17SK이노베이션5m2026-08-20 09:10:00raw128,300원129,500원128,200원128,700원6,627
stock-5m2026-08-20 09:10:002026-08-20 09:20:17현대모비스5m2026-08-20 09:10:00raw500,000원503,000원497,500원502,000원6,962
stock-5m2026-08-20 09:10:002026-08-20 09:20:17LG에너지솔루션5m2026-08-20 09:10:00raw362,000원362,500원359,500원360,000원9,018
stock-5m2026-08-20 09:10:002026-08-20 09:20:17삼성바이오로직스5m2026-08-20 09:10:00raw1,579,000원1,581,000원1,560,000원1,560,000원1,471
stock-5m2026-08-20 09:10:002026-08-20 09:20:17신한지주5m2026-08-20 09:10:00raw103,400원103,500원103,100원103,300원17,090
stock-5m2026-08-20 09:10:002026-08-20 09:20:17KB금융5m2026-08-20 09:10:00raw162,300원162,300원161,500원162,100원26,241
stock-5m2026-08-20 09:10:002026-08-20 09:20:17케이티5m2026-08-20 09:10:00raw52,500원52,500원52,100원52,200원2,146
stock-5m2026-08-20 09:10:002026-08-20 09:20:17기아5m2026-08-20 09:10:00raw132,300원132,800원132,000원132,600원11,414
stock-5m2026-08-20 09:10:002026-08-20 09:20:17POSCO홀딩스5m2026-08-20 09:10:00raw326,500원327,500원326,000원327,000원4,486
stock-5m2026-08-20 09:10:002026-08-20 09:20:17셀트리온5m2026-08-20 09:10:00raw197,800원198,300원196,200원196,250원13,945
stock-5m2026-08-20 09:10:002026-08-20 09:20:17LG화학5m2026-08-20 09:10:00raw270,500원273,000원269,500원270,000원3,197
stock-5m2026-08-20 09:10:002026-08-20 09:20:17삼성전자5m2026-08-20 09:10:00raw255,000원257,500원254,500원257,000원387,964
stock-5m2026-08-20 09:10:002026-08-20 09:20:17삼성SDI5m2026-08-20 09:10:00raw507,000원508,000원504,000원507,000원11,718
stock-5m2026-08-20 09:10:002026-08-20 09:20:17카카오5m2026-08-20 09:10:00raw38,450원38,550원38,300원38,350원43,441
stock-5m2026-08-20 09:10:002026-08-20 09:20:17NAVER5m2026-08-20 09:10:00raw210,750원213,000원210,500원212,000원12,546
stock-5m2026-08-20 09:10:002026-08-20 09:20:17LG전자5m2026-08-20 09:10:00raw201,500원203,000원200,500원202,500원12,498
stock-5m2026-08-20 09:10:002026-08-20 09:20:17현대자동차5m2026-08-20 09:10:00raw411,000원412,000원409,500원411,500원5,924
stock-5m2026-08-20 09:10:002026-08-20 09:20:17SK하이닉스5m2026-08-20 09:10:00raw1,593,000원1,610,000원1,586,000원1,610,000원98,680
stock-5m2026-08-20 09:10:002026-08-20 09:20:17LG5m2026-08-20 09:10:00raw110,500원110,900원110,000원110,200원3,812
stock-5m2026-08-20 09:15:002026-08-20 09:25:17삼성물산5m2026-08-20 09:15:00raw352,000원357,500원351,500원357,000원8,418
stock-5m2026-08-20 09:15:002026-08-20 09:25:17삼성전자5m2026-08-20 09:15:00raw257,000원260,500원257,000원260,500원566,442
stock-5m2026-08-20 09:15:002026-08-20 09:25:17SK하이닉스5m2026-08-20 09:15:00raw1,610,000원1,634,000원1,609,000원1,631,000원160,697
stock-5m2026-08-20 09:15:002026-08-20 09:25:17현대자동차5m2026-08-20 09:15:00raw411,500원416,500원409,500원416,000원12,608
stock-5m2026-08-20 09:15:002026-08-20 09:25:17LG전자5m2026-08-20 09:15:00raw203,000원203,750원201,750원203,250원11,538
stock-5m2026-08-20 09:15:002026-08-20 09:25:17NAVER5m2026-08-20 09:15:00raw212,000원213,000원211,000원212,000원10,205
stock-5m2026-08-20 09:15:002026-08-20 09:25:17카카오5m2026-08-20 09:15:00raw38,400원38,400원38,200원38,250원22,048
stock-5m2026-08-20 09:15:002026-08-20 09:25:17삼성SDI5m2026-08-20 09:15:00raw507,000원514,000원506,000원510,000원19,954
stock-5m2026-08-20 09:15:002026-08-20 09:25:17LG화학5m2026-08-20 09:15:00raw270,500원272,500원269,500원271,000원3,599
stock-5m2026-08-20 09:15:002026-08-20 09:25:17셀트리온5m2026-08-20 09:15:00raw196,250원197,000원195,500원195,800원15,683
stock-5m2026-08-20 09:15:002026-08-20 09:25:17POSCO홀딩스5m2026-08-20 09:15:00raw327,000원329,500원326,500원328,500원10,632
stock-5m2026-08-20 09:15:002026-08-20 09:25:17기아5m2026-08-20 09:15:00raw132,500원133,300원132,000원133,200원13,155
stock-5m2026-08-20 09:15:002026-08-20 09:25:17KB금융5m2026-08-20 09:15:00raw162,000원162,000원161,200원161,900원24,019
stock-5m2026-08-20 09:15:002026-08-20 09:25:17신한지주5m2026-08-20 09:15:00raw103,300원103,300원102,700원102,800원25,024
stock-5m2026-08-20 09:15:002026-08-20 09:25:17삼성바이오로직스5m2026-08-20 09:15:00raw1,561,000원1,570,000원1,550,000원1,554,000원1,658
stock-5m2026-08-20 09:15:002026-08-20 09:25:17LG에너지솔루션5m2026-08-20 09:15:00raw360,000원362,500원359,000원362,000원9,117
57,440건 중 17,351–17,400← 이전348 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬