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 13:15:002026-08-20 13:25:18삼성바이오로직스5m2026-08-20 13:15:00raw1,583,000원1,585,000원1,582,000원1,584,000원371
stock-5m2026-08-20 13:15:002026-08-20 13:25:18LG에너지솔루션5m2026-08-20 13:15:00raw360,000원360,500원359,500원360,500원1,765
stock-5m2026-08-20 13:15:002026-08-20 13:25:18현대모비스5m2026-08-20 13:15:00raw509,000원509,000원507,000원508,000원1,524
stock-5m2026-08-20 13:15:002026-08-20 13:25:18SK이노베이션5m2026-08-20 13:15:00raw126,500원126,700원126,400원126,400원3,005
stock-5m2026-08-20 13:15:002026-08-20 13:25:18삼성물산5m2026-08-20 13:15:00raw375,000원375,000원373,500원375,000원5,410
stock-5m2026-08-20 13:15:002026-08-20 13:25:18SK5m2026-08-20 13:15:00raw581,000원582,000원577,000원579,000원3,816
stock-5m2026-08-20 13:15:002026-08-20 13:25:18LG5m2026-08-20 13:15:00raw111,300원111,300원111,000원111,000원3,106
stock-5m2026-08-20 13:15:002026-08-20 13:25:18케이티5m2026-08-20 13:15:00raw52,400원52,400원52,200원52,300원4,067
stock-5m2026-08-20 13:15:002026-08-20 13:25:18SK텔레콤5m2026-08-20 13:15:00raw97,500원98,100원97,300원97,300원27,881
stock-5m2026-08-20 13:15:002026-08-20 13:30:18한국전력공사5m2026-08-20 13:15:00raw32,000원32,000원31,850원32,000원6,028
stock-5m2026-08-20 13:15:002026-08-20 13:30:17POSCO홀딩스5m2026-08-20 13:15:00raw323,500원323,500원323,000원323,000원501
stock-5m2026-08-20 13:20:002026-08-20 13:30:17KB금융5m2026-08-20 13:20:00raw161,300원161,700원161,000원161,000원25,292
stock-5m2026-08-20 13:20:002026-08-20 13:30:17신한지주5m2026-08-20 13:20:00raw102,300원102,500원102,200원102,200원9,776
stock-5m2026-08-20 13:20:002026-08-20 13:30:18삼성바이오로직스5m2026-08-20 13:20:00raw1,585,000원1,587,000원1,585,000원1,587,000원260
stock-5m2026-08-20 13:20:002026-08-20 13:30:18LG에너지솔루션5m2026-08-20 13:20:00raw360,250원361,000원360,000원361,000원2,155
stock-5m2026-08-20 13:20:002026-08-20 13:30:18현대모비스5m2026-08-20 13:20:00raw507,000원508,000원506,000원507,000원1,839
stock-5m2026-08-20 13:20:002026-08-20 13:30:18SK이노베이션5m2026-08-20 13:20:00raw126,400원126,700원126,300원126,600원4,149
stock-5m2026-08-20 13:20:002026-08-20 13:30:18삼성물산5m2026-08-20 13:20:00raw375,000원375,000원372,500원373,000원3,888
stock-5m2026-08-20 13:20:002026-08-20 13:30:18SK5m2026-08-20 13:20:00raw579,000원580,000원576,000원576,000원2,494
stock-5m2026-08-20 13:20:002026-08-20 13:30:18LG5m2026-08-20 13:20:00raw111,000원111,100원110,900원111,000원1,610
stock-5m2026-08-20 13:20:002026-08-20 13:30:18한국전력공사5m2026-08-20 13:20:00raw31,950원32,000원31,950원31,975원1,200
stock-5m2026-08-20 13:20:002026-08-20 13:30:18케이티5m2026-08-20 13:20:00raw52,200원52,300원52,200원52,300원738
stock-5m2026-08-20 13:20:002026-08-20 13:30:18SK텔레콤5m2026-08-20 13:20:00raw97,300원98,000원97,100원97,700원27,174
stock-5m2026-08-20 13:20:002026-08-20 13:30:17NAVER5m2026-08-20 13:20:00raw220,500원221,000원219,500원220,500원9,655
stock-5m2026-08-20 13:20:002026-08-20 13:30:17카카오5m2026-08-20 13:20:00raw39,050원39,100원39,050원39,100원5,132
stock-5m2026-08-20 13:20:002026-08-20 13:30:17삼성SDI5m2026-08-20 13:20:00raw502,000원504,000원501,000원504,000원3,306
stock-5m2026-08-20 13:20:002026-08-20 13:30:17LG화학5m2026-08-20 13:20:00raw267,000원267,000원265,500원267,000원4,065
stock-5m2026-08-20 13:20:002026-08-20 13:30:17셀트리온5m2026-08-20 13:20:00raw196,900원197,000원196,700원196,800원4,879
stock-5m2026-08-20 13:20:002026-08-20 13:30:17POSCO홀딩스5m2026-08-20 13:20:00raw323,500원323,500원323,000원323,500원775
stock-5m2026-08-20 13:20:002026-08-20 13:30:17기아5m2026-08-20 13:20:00raw131,900원132,000원131,700원131,800원11,785
stock-5m2026-08-20 13:20:002026-08-20 13:30:17SK하이닉스5m2026-08-20 13:20:00raw1,719,000원1,719,000원1,708,000원1,710,000원42,828
stock-5m2026-08-20 13:20:002026-08-20 13:30:17현대자동차5m2026-08-20 13:20:00raw417,500원418,000원417,000원417,500원3,386
stock-5m2026-08-20 13:20:002026-08-20 13:30:17LG전자5m2026-08-20 13:20:00raw202,000원203,000원202,000원202,500원4,715
stock-5m2026-08-20 13:20:002026-08-20 13:30:17삼성전자5m2026-08-20 13:20:00raw272,000원272,000원270,500원270,500원149,142
stock-5m2026-08-20 13:25:002026-08-20 13:35:17LG화학5m2026-08-20 13:25:00raw267,000원267,500원266,500원267,000원1,488
stock-5m2026-08-20 13:25:002026-08-20 13:35:17셀트리온5m2026-08-20 13:25:00raw196,900원197,100원196,600원196,600원5,124
stock-5m2026-08-20 13:25:002026-08-20 13:35:17POSCO홀딩스5m2026-08-20 13:25:00raw323,500원324,000원323,000원324,000원1,229
stock-5m2026-08-20 13:25:002026-08-20 13:35:17기아5m2026-08-20 13:25:00raw131,800원131,900원131,700원131,800원8,674
stock-5m2026-08-20 13:25:002026-08-20 13:35:17KB금융5m2026-08-20 13:25:00raw161,000원161,100원160,600원160,700원58,745
stock-5m2026-08-20 13:25:002026-08-20 13:35:17신한지주5m2026-08-20 13:25:00raw102,300원102,400원102,100원102,200원9,544
stock-5m2026-08-20 13:25:002026-08-20 13:35:17삼성바이오로직스5m2026-08-20 13:25:00raw1,586,000원1,588,000원1,585,000원1,586,000원626
stock-5m2026-08-20 13:25:002026-08-20 13:35:17LG에너지솔루션5m2026-08-20 13:25:00raw361,000원361,000원359,500원359,500원2,517
stock-5m2026-08-20 13:25:002026-08-20 13:35:17현대모비스5m2026-08-20 13:25:00raw507,000원507,000원506,000원506,000원973
stock-5m2026-08-20 13:25:002026-08-20 13:35:17SK이노베이션5m2026-08-20 13:25:00raw126,600원126,700원126,300원126,300원3,660
stock-5m2026-08-20 13:25:002026-08-20 13:35:17삼성물산5m2026-08-20 13:25:00raw372,500원374,500원372,000원374,500원8,447
stock-5m2026-08-20 13:25:002026-08-20 13:35:17SK5m2026-08-20 13:25:00raw576,000원577,000원573,000원576,000원3,645
stock-5m2026-08-20 13:25:002026-08-20 13:35:18LG5m2026-08-20 13:25:00raw110,900원111,300원110,900원111,100원3,344
stock-5m2026-08-20 13:25:002026-08-20 13:35:18한국전력공사5m2026-08-20 13:25:00raw31,975원32,000원31,850원31,900원10,817
stock-5m2026-08-20 13:25:002026-08-20 13:35:18케이티5m2026-08-20 13:25:00raw52,300원52,300원52,200원52,300원4,348
stock-5m2026-08-20 13:25:002026-08-20 13:35:18SK텔레콤5m2026-08-20 13:25:00raw97,800원98,100원97,300원97,500원22,611
57,440건 중 18,501–18,550← 이전371 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬