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 12:20:002026-08-20 12:30:18현대모비스5m2026-08-20 12:20:00raw511,000원512,000원510,000원510,000원873
stock-5m2026-08-20 12:20:002026-08-20 12:30:18SK5m2026-08-20 12:20:00raw582,000원583,000원581,000원581,000원1,027
stock-5m2026-08-20 12:20:002026-08-20 12:30:18LG5m2026-08-20 12:20:00raw111,500원111,500원111,300원111,500원945
stock-5m2026-08-20 12:20:002026-08-20 12:30:18한국전력공사5m2026-08-20 12:20:00raw32,000원32,000원31,950원32,000원1,773
stock-5m2026-08-20 12:20:002026-08-20 12:30:18케이티5m2026-08-20 12:20:00raw52,300원52,300원52,200원52,300원886
stock-5m2026-08-20 12:20:002026-08-20 12:30:18SK텔레콤5m2026-08-20 12:20:00raw97,900원98,700원97,800원98,100원19,167
stock-5m2026-08-20 12:20:002026-08-20 12:30:18삼성물산5m2026-08-20 12:20:00raw370,000원370,500원370,000원370,000원791
stock-5m2026-08-20 12:20:002026-08-20 12:35:18KB금융5m2026-08-20 12:20:00raw161,700원161,800원161,500원161,600원7,383
stock-5m2026-08-20 12:25:002026-08-20 12:35:18카카오5m2026-08-20 12:25:00raw39,100원39,100원39,000원39,050원7,629
stock-5m2026-08-20 12:25:002026-08-20 12:35:18NAVER5m2026-08-20 12:25:00raw220,500원220,500원219,500원219,500원6,409
stock-5m2026-08-20 12:25:002026-08-20 12:35:18삼성SDI5m2026-08-20 12:25:00raw507,000원507,000원504,000원505,000원2,320
stock-5m2026-08-20 12:25:002026-08-20 12:35:18셀트리온5m2026-08-20 12:25:00raw198,200원198,300원197,700원197,700원4,353
stock-5m2026-08-20 12:25:002026-08-20 12:35:18POSCO홀딩스5m2026-08-20 12:25:00raw324,500원324,500원324,000원324,000원967
stock-5m2026-08-20 12:25:002026-08-20 12:35:18기아5m2026-08-20 12:25:00raw132,900원132,950원132,600원132,650원6,384
stock-5m2026-08-20 12:25:002026-08-20 12:35:18KB금융5m2026-08-20 12:25:00raw161,500원161,800원161,200원161,300원18,105
stock-5m2026-08-20 12:25:002026-08-20 12:35:18신한지주5m2026-08-20 12:25:00raw103,000원103,100원102,800원102,900원6,984
stock-5m2026-08-20 12:25:002026-08-20 12:35:18삼성바이오로직스5m2026-08-20 12:25:00raw1,599,000원1,605,000원1,597,000원1,597,000원1,181
stock-5m2026-08-20 12:25:002026-08-20 12:35:18LG에너지솔루션5m2026-08-20 12:25:00raw359,500원360,000원358,500원359,000원1,572
stock-5m2026-08-20 12:25:002026-08-20 12:35:18현대모비스5m2026-08-20 12:25:00raw511,000원511,000원509,000원509,000원808
stock-5m2026-08-20 12:25:002026-08-20 12:35:18SK이노베이션5m2026-08-20 12:25:00raw127,000원127,100원126,600원126,700원3,093
stock-5m2026-08-20 12:25:002026-08-20 12:35:18SK5m2026-08-20 12:25:00raw581,500원581,500원579,000원580,500원991
stock-5m2026-08-20 12:25:002026-08-20 12:35:18LG5m2026-08-20 12:25:00raw111,500원111,500원111,100원111,200원2,198
stock-5m2026-08-20 12:25:002026-08-20 12:35:18한국전력공사5m2026-08-20 12:25:00raw31,950원31,950원31,900원31,900원7,271
stock-5m2026-08-20 12:25:002026-08-20 12:35:18케이티5m2026-08-20 12:25:00raw52,300원52,300원52,200원52,300원931
stock-5m2026-08-20 12:25:002026-08-20 12:35:18SK텔레콤5m2026-08-20 12:25:00raw98,100원98,800원97,700원97,700원18,372
stock-5m2026-08-20 12:25:002026-08-20 12:40:17LG화학5m2026-08-20 12:25:00raw268,500원268,500원267,500원268,000원1,257
stock-5m2026-08-20 12:25:002026-08-20 12:40:17삼성물산5m2026-08-20 12:25:00raw370,500원370,500원369,000원369,500원2,998
stock-5m2026-08-20 12:25:002026-08-20 12:35:18현대자동차5m2026-08-20 12:25:00raw421,500원421,500원419,500원419,500원6,563
stock-5m2026-08-20 12:25:002026-08-20 12:35:18LG전자5m2026-08-20 12:25:00raw202,000원202,500원202,000원202,000원1,740
stock-5m2026-08-20 12:25:002026-08-20 12:35:18삼성전자5m2026-08-20 12:25:00raw269,500원269,750원268,000원268,500원132,673
stock-5m2026-08-20 12:25:002026-08-20 12:35:18SK하이닉스5m2026-08-20 12:25:00raw1,690,000원1,691,000원1,685,000원1,688,000원25,321
stock-5m2026-08-20 12:30:002026-08-20 12:45:17SK이노베이션5m2026-08-20 12:30:00raw126,800원126,800원126,500원126,700원1,959
stock-5m2026-08-20 12:30:002026-08-20 12:40:17LG화학5m2026-08-20 12:30:00raw268,000원268,000원267,000원267,500원862
stock-5m2026-08-20 12:30:002026-08-20 12:40:17NAVER5m2026-08-20 12:30:00raw220,000원220,000원219,000원219,500원5,018
stock-5m2026-08-20 12:30:002026-08-20 12:40:17카카오5m2026-08-20 12:30:00raw39,050원39,050원38,950원38,950원8,275
stock-5m2026-08-20 12:30:002026-08-20 12:40:17삼성SDI5m2026-08-20 12:30:00raw506,000원506,000원503,000원504,000원3,064
stock-5m2026-08-20 12:30:002026-08-20 12:40:17삼성전자5m2026-08-20 12:30:00raw268,500원268,750원268,000원268,000원90,707
stock-5m2026-08-20 12:30:002026-08-20 12:40:17셀트리온5m2026-08-20 12:30:00raw197,800원198,000원197,500원197,800원5,675
stock-5m2026-08-20 12:30:002026-08-20 12:40:17SK하이닉스5m2026-08-20 12:30:00raw1,687,000원1,689,000원1,682,000원1,685,000원37,752
stock-5m2026-08-20 12:30:002026-08-20 12:40:17현대자동차5m2026-08-20 12:30:00raw419,500원420,000원419,000원419,500원3,736
stock-5m2026-08-20 12:30:002026-08-20 12:40:17LG전자5m2026-08-20 12:30:00raw202,500원202,500원201,500원202,250원13,863
stock-5m2026-08-20 12:30:002026-08-20 12:40:17LG에너지솔루션5m2026-08-20 12:30:00raw359,000원359,000원358,500원358,500원761
stock-5m2026-08-20 12:30:002026-08-20 12:40:17POSCO홀딩스5m2026-08-20 12:30:00raw324,000원324,500원323,000원324,000원1,111
stock-5m2026-08-20 12:30:002026-08-20 12:40:17기아5m2026-08-20 12:30:00raw132,600원132,650원132,500원132,500원2,504
stock-5m2026-08-20 12:30:002026-08-20 12:40:17KB금융5m2026-08-20 12:30:00raw161,300원161,900원161,100원161,150원10,708
stock-5m2026-08-20 12:30:002026-08-20 12:40:17신한지주5m2026-08-20 12:30:00raw102,800원102,900원102,700원102,750원4,022
stock-5m2026-08-20 12:30:002026-08-20 12:40:17삼성바이오로직스5m2026-08-20 12:30:00raw1,597,000원1,598,000원1,593,500원1,598,000원429
stock-5m2026-08-20 12:30:002026-08-20 12:40:17현대모비스5m2026-08-20 12:30:00raw510,000원510,000원508,000원508,000원1,100
stock-5m2026-08-20 12:30:002026-08-20 12:40:17삼성물산5m2026-08-20 12:30:00raw369,500원370,000원368,500원369,000원1,091
stock-5m2026-08-20 12:30:002026-08-20 12:40:17SK5m2026-08-20 12:30:00raw581,000원581,000원579,000원580,000원626
57,440건 중 18,251–18,300← 이전366 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬