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 12:30:002026-08-20 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
stock-5m2026-08-20 12:30:002026-08-20 12:40:17LG5m2026-08-20 12:30:00raw111,200원111,300원111,100원111,200원618
stock-5m2026-08-20 12:35:002026-08-20 12:45:17NAVER5m2026-08-20 12:35:00raw219,000원220,000원219,000원220,000원5,109
stock-5m2026-08-20 12:35:002026-08-20 12:45:17삼성전자5m2026-08-20 12:35:00raw268,000원269,000원267,500원268,750원204,856
stock-5m2026-08-20 12:35:002026-08-20 12:45:17SK하이닉스5m2026-08-20 12:35:00raw1,685,000원1,690,000원1,681,000원1,689,000원35,567
stock-5m2026-08-20 12:35:002026-08-20 12:45:17현대자동차5m2026-08-20 12:35:00raw419,500원419,500원418,500원419,000원5,822
stock-5m2026-08-20 12:35:002026-08-20 12:45:17LG전자5m2026-08-20 12:35:00raw202,000원202,500원202,000원202,000원1,369
stock-5m2026-08-20 12:35:002026-08-20 12:45:17카카오5m2026-08-20 12:35:00raw39,000원39,000원38,950원38,950원9,153
stock-5m2026-08-20 12:35:002026-08-20 12:45:17삼성SDI5m2026-08-20 12:35:00raw504,000원504,000원502,000원503,000원2,905
stock-5m2026-08-20 12:35:002026-08-20 12:45:17LG화학5m2026-08-20 12:35:00raw267,000원267,500원266,000원266,500원1,077
stock-5m2026-08-20 12:35:002026-08-20 12:45:17셀트리온5m2026-08-20 12:35:00raw197,800원197,900원197,500원197,800원3,327
stock-5m2026-08-20 12:35:002026-08-20 12:45:17POSCO홀딩스5m2026-08-20 12:35:00raw324,000원324,000원323,000원323,500원2,021
stock-5m2026-08-20 12:35:002026-08-20 12:45:17기아5m2026-08-20 12:35:00raw132,500원132,600원132,000원132,100원14,213
stock-5m2026-08-20 12:35:002026-08-20 12:45:17KB금융5m2026-08-20 12:35:00raw161,200원161,800원161,000원161,200원23,710
stock-5m2026-08-20 12:35:002026-08-20 12:45:17신한지주5m2026-08-20 12:35:00raw102,700원102,800원102,500원102,500원7,457
stock-5m2026-08-20 12:35:002026-08-20 12:45:17LG에너지솔루션5m2026-08-20 12:35:00raw359,000원359,000원357,500원357,500원2,253
stock-5m2026-08-20 12:35:002026-08-20 12:45:17삼성물산5m2026-08-20 12:35:00raw369,000원369,500원367,500원368,500원1,496
stock-5m2026-08-20 12:35:002026-08-20 12:45:17SK이노베이션5m2026-08-20 12:35:00raw126,800원126,800원126,400원126,400원3,403
stock-5m2026-08-20 12:35:002026-08-20 12:45:17현대모비스5m2026-08-20 12:35:00raw508,000원509,000원507,000원508,000원2,730
stock-5m2026-08-20 12:35:002026-08-20 12:45:18SK텔레콤5m2026-08-20 12:35:00raw97,900원98,400원97,600원97,800원17,275
stock-5m2026-08-20 12:35:002026-08-20 12:50:18삼성바이오로직스5m2026-08-20 12:35:00raw1,598,000원1,598,000원1,594,000원1,595,500원303
stock-5m2026-08-20 12:35:002026-08-20 12:45:18케이티5m2026-08-20 12:35:00raw52,250원52,300원52,200원52,300원2,728
stock-5m2026-08-20 12:35:002026-08-20 12:45:18한국전력공사5m2026-08-20 12:35:00raw31,900원31,925원31,850원31,900원8,580
stock-5m2026-08-20 12:35:002026-08-20 12:45:17LG5m2026-08-20 12:35:00raw111,200원111,300원111,000원111,100원3,281
stock-5m2026-08-20 12:35:002026-08-20 12:45:17SK5m2026-08-20 12:35:00raw580,000원581,000원576,000원577,000원2,810
stock-5m2026-08-20 12:40:002026-08-20 12:50:18NAVER5m2026-08-20 12:40:00raw220,000원220,000원219,500원220,000원2,132
stock-5m2026-08-20 12:40:002026-08-20 12:50:18삼성전자5m2026-08-20 12:40:00raw268,500원269,500원268,500원269,500원118,225
stock-5m2026-08-20 12:40:002026-08-20 12:50:18SK하이닉스5m2026-08-20 12:40:00raw1,689,000원1,695,000원1,688,000원1,693,000원52,962
stock-5m2026-08-20 12:40:002026-08-20 12:50:18현대자동차5m2026-08-20 12:40:00raw418,500원419,500원418,000원419,500원4,785
stock-5m2026-08-20 12:40:002026-08-20 12:50:18LG전자5m2026-08-20 12:40:00raw202,250원203,000원202,000원203,000원6,747
stock-5m2026-08-20 12:40:002026-08-20 12:50:18카카오5m2026-08-20 12:40:00raw39,000원39,000원38,950원38,950원4,544
stock-5m2026-08-20 12:40:002026-08-20 12:50:18삼성SDI5m2026-08-20 12:40:00raw502,000원505,000원502,000원505,000원2,921
stock-5m2026-08-20 12:40:002026-08-20 12:50:18LG화학5m2026-08-20 12:40:00raw266,500원267,000원266,000원266,500원2,372
stock-5m2026-08-20 12:40:002026-08-20 12:50:18셀트리온5m2026-08-20 12:40:00raw197,800원198,200원197,700원198,200원2,801
stock-5m2026-08-20 12:40:002026-08-20 12:50:18POSCO홀딩스5m2026-08-20 12:40:00raw323,500원324,000원323,000원324,000원1,367
stock-5m2026-08-20 12:40:002026-08-20 12:50:18기아5m2026-08-20 12:40:00raw132,000원132,200원132,000원132,100원18,011
stock-5m2026-08-20 12:40:002026-08-20 12:50:18KB금융5m2026-08-20 12:40:00raw161,300원161,700원161,300원161,600원8,395
stock-5m2026-08-20 12:40:002026-08-20 12:50:18신한지주5m2026-08-20 12:40:00raw102,500원102,800원102,500원102,800원7,942
stock-5m2026-08-20 12:40:002026-08-20 12:50:18삼성바이오로직스5m2026-08-20 12:40:00raw1,596,000원1,597,000원1,595,000원1,595,000원325
stock-5m2026-08-20 12:40:002026-08-20 12:50:18LG에너지솔루션5m2026-08-20 12:40:00raw358,000원359,500원357,500원359,500원3,086
stock-5m2026-08-20 12:40:002026-08-20 12:50:18현대모비스5m2026-08-20 12:40:00raw508,000원509,000원508,000원509,000원688
stock-5m2026-08-20 12:40:002026-08-20 12:50:18SK이노베이션5m2026-08-20 12:40:00raw126,400원127,000원126,400원127,000원2,773
stock-5m2026-08-20 12:40:002026-08-20 12:50:18삼성물산5m2026-08-20 12:40:00raw368,500원369,000원368,000원369,000원1,166
stock-5m2026-08-20 12:40:002026-08-20 12:50:18SK5m2026-08-20 12:40:00raw577,500원579,000원577,500원579,000원618
stock-5m2026-08-20 12:40:002026-08-20 12:50:18SK텔레콤5m2026-08-20 12:40:00raw97,800원98,400원97,700원98,000원14,247
stock-5m2026-08-20 12:40:002026-08-20 12:50:18LG5m2026-08-20 12:40:00raw111,100원111,100원110,900원110,900원1,060
stock-5m2026-08-20 12:40:002026-08-20 12:50:18한국전력공사5m2026-08-20 12:40:00raw31,850원31,950원31,850원31,950원8,729
stock-5m2026-08-20 12:40:002026-08-20 12:50:18케이티5m2026-08-20 12:40:00raw52,200원52,300원52,200원52,200원950
57,440건 중 18,301–18,350← 이전367 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬