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 12:45:002026-08-20 12:55:17카카오5m2026-08-20 12:45:00raw38,950원39,100원38,950원39,075원16,806
stock-5m2026-08-20 12:45:002026-08-20 12:55:17현대모비스5m2026-08-20 12:45:00raw509,000원510,000원508,000원509,000원1,070
stock-5m2026-08-20 12:45:002026-08-20 12:55:17NAVER5m2026-08-20 12:45:00raw220,000원220,500원219,500원220,500원6,803
stock-5m2026-08-20 12:45:002026-08-20 12:55:17LG전자5m2026-08-20 12:45:00raw202,500원203,500원202,500원202,500원4,940
stock-5m2026-08-20 12:45:002026-08-20 12:55:17LG에너지솔루션5m2026-08-20 12:45:00raw359,500원360,000원358,500원359,000원2,793
stock-5m2026-08-20 12:45:002026-08-20 12:55:17SK하이닉스5m2026-08-20 12:45:00raw1,693,000원1,698,000원1,692,000원1,697,000원47,077
stock-5m2026-08-20 12:45:002026-08-20 12:55:17삼성바이오로직스5m2026-08-20 12:45:00raw1,595,000원1,597,000원1,594,000원1,596,000원242
stock-5m2026-08-20 12:45:002026-08-20 12:55:17삼성전자5m2026-08-20 12:45:00raw269,250원270,000원269,000원270,000원184,467
stock-5m2026-08-20 12:45:002026-08-20 12:55:17현대자동차5m2026-08-20 12:45:00raw419,000원420,000원419,000원419,500원2,589
stock-5m2026-08-20 12:45:002026-08-20 12:55:17KB금융5m2026-08-20 12:45:00raw161,600원162,100원161,500원161,900원12,236
stock-5m2026-08-20 12:45:002026-08-20 12:55:17기아5m2026-08-20 12:45:00raw132,100원132,300원132,100원132,200원10,528
stock-5m2026-08-20 12:45:002026-08-20 12:55:17POSCO홀딩스5m2026-08-20 12:45:00raw324,000원324,500원323,500원323,500원1,211
stock-5m2026-08-20 12:45:002026-08-20 12:55:17LG화학5m2026-08-20 12:45:00raw267,000원267,500원266,500원266,500원906
stock-5m2026-08-20 12:45:002026-08-20 12:55:17SK이노베이션5m2026-08-20 12:45:00raw126,900원127,100원126,800원127,000원1,792
stock-5m2026-08-20 12:45:002026-08-20 12:55:17삼성물산5m2026-08-20 12:45:00raw369,000원370,000원368,500원369,000원1,210
stock-5m2026-08-20 12:45:002026-08-20 12:55:17SK5m2026-08-20 12:45:00raw579,000원580,000원578,000원579,000원881
stock-5m2026-08-20 12:45:002026-08-20 12:55:17LG5m2026-08-20 12:45:00raw111,000원111,500원110,900원111,100원2,586
stock-5m2026-08-20 12:45:002026-08-20 12:55:17한국전력공사5m2026-08-20 12:45:00raw31,950원32,100원31,900원32,050원6,307
stock-5m2026-08-20 12:45:002026-08-20 12:55:17케이티5m2026-08-20 12:45:00raw52,300원52,300원52,200원52,250원446
stock-5m2026-08-20 12:45:002026-08-20 12:55:17SK텔레콤5m2026-08-20 12:45:00raw98,000원98,700원97,900원97,900원20,577
stock-5m2026-08-20 12:45:002026-08-20 12:55:17신한지주5m2026-08-20 12:45:00raw102,800원102,950원102,700원102,800원4,586
stock-5m2026-08-20 12:45:002026-08-20 13:00:18삼성SDI5m2026-08-20 12:45:00raw505,000원506,000원504,000원506,000원1,978
stock-5m2026-08-20 12:45:002026-08-20 13:00:18셀트리온5m2026-08-20 12:45:00raw198,200원198,400원198,000원198,300원3,349
stock-5m2026-08-20 12:50:002026-08-20 13:00:18LG5m2026-08-20 12:50:00raw111,200원111,500원111,000원111,000원1,546
stock-5m2026-08-20 12:50:002026-08-20 13:00:18현대자동차5m2026-08-20 12:50:00raw419,750원420,500원418,500원418,500원3,078
stock-5m2026-08-20 12:50:002026-08-20 13:00:18LG전자5m2026-08-20 12:50:00raw202,500원203,500원202,500원203,000원2,768
stock-5m2026-08-20 12:50:002026-08-20 13:00:18NAVER5m2026-08-20 12:50:00raw220,250원220,500원220,000원220,500원2,440
stock-5m2026-08-20 12:50:002026-08-20 13:00:18카카오5m2026-08-20 12:50:00raw39,100원39,100원39,000원39,050원8,616
stock-5m2026-08-20 12:50:002026-08-20 13:00:18삼성SDI5m2026-08-20 12:50:00raw506,000원506,000원503,000원505,000원3,367
stock-5m2026-08-20 12:50:002026-08-20 13:00:18LG화학5m2026-08-20 12:50:00raw267,000원267,500원266,500원267,000원1,177
stock-5m2026-08-20 12:50:002026-08-20 13:00:18셀트리온5m2026-08-20 12:50:00raw198,300원198,400원197,700원197,800원2,644
stock-5m2026-08-20 12:50:002026-08-20 13:00:18POSCO홀딩스5m2026-08-20 12:50:00raw324,000원324,500원323,500원324,000원1,557
stock-5m2026-08-20 12:50:002026-08-20 13:00:18기아5m2026-08-20 12:50:00raw132,200원132,600원132,200원132,350원7,254
stock-5m2026-08-20 12:50:002026-08-20 13:00:18KB금융5m2026-08-20 12:50:00raw161,800원162,100원161,700원161,800원7,580
stock-5m2026-08-20 12:50:002026-08-20 13:00:18삼성바이오로직스5m2026-08-20 12:50:00raw1,596,000원1,597,000원1,588,000원1,590,000원575
stock-5m2026-08-20 12:50:002026-08-20 13:00:18LG에너지솔루션5m2026-08-20 12:50:00raw359,500원360,000원359,000원360,000원1,187
stock-5m2026-08-20 12:50:002026-08-20 13:00:18현대모비스5m2026-08-20 12:50:00raw509,000원510,000원509,000원510,000원723
stock-5m2026-08-20 12:50:002026-08-20 13:00:18SK이노베이션5m2026-08-20 12:50:00raw127,000원127,100원126,500원126,500원3,258
stock-5m2026-08-20 12:50:002026-08-20 13:00:18삼성물산5m2026-08-20 12:50:00raw369,000원371,500원369,000원371,000원1,918
stock-5m2026-08-20 12:50:002026-08-20 13:00:18SK5m2026-08-20 12:50:00raw580,000원580,000원578,000원580,000원1,271
stock-5m2026-08-20 12:50:002026-08-20 13:00:18한국전력공사5m2026-08-20 12:50:00raw32,100원32,100원32,050원32,050원2,258
stock-5m2026-08-20 12:50:002026-08-20 13:00:18케이티5m2026-08-20 12:50:00raw52,300원52,500원52,200원52,300원11,808
stock-5m2026-08-20 12:50:002026-08-20 13:00:18SK텔레콤5m2026-08-20 12:50:00raw97,900원98,700원97,900원98,100원16,022
stock-5m2026-08-20 12:50:002026-08-20 13:05:18신한지주5m2026-08-20 12:50:00raw102,800원103,000원102,700원102,700원5,348
stock-5m2026-08-20 12:50:002026-08-20 13:00:18삼성전자5m2026-08-20 12:50:00raw269,750원270,500원269,500원270,000원348,971
stock-5m2026-08-20 12:50:002026-08-20 13:00:18SK하이닉스5m2026-08-20 12:50:00raw1,697,000원1,700,000원1,696,000원1,699,000원77,265
stock-5m2026-08-20 12:55:002026-08-20 13:10:18LG5m2026-08-20 12:55:00raw111,100원111,500원111,000원111,300원1,895
stock-5m2026-08-20 12:55:002026-08-20 13:05:17삼성전자5m2026-08-20 12:55:00raw269,750원270,500원269,500원269,750원138,165
stock-5m2026-08-20 12:55:002026-08-20 13:05:17카카오5m2026-08-20 12:55:00raw39,000원39,100원39,000원39,050원13,456
stock-5m2026-08-20 12:55:002026-08-20 13:05:17NAVER5m2026-08-20 12:55:00raw220,500원220,500원220,000원220,500원2,728
57,440건 중 18,351–18,400← 이전368 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬