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 13:35:002026-08-20 13:45:17카카오5m2026-08-20 13:35:00raw38,800원38,850원38,700원38,700원21,848
stock-5m2026-08-20 13:35:002026-08-20 13:45:17삼성물산5m2026-08-20 13:35:00raw374,000원375,500원373,500원373,500원9,232
stock-5m2026-08-20 13:35:002026-08-20 13:45:17SK5m2026-08-20 13:35:00raw573,000원575,000원573,000원574,000원1,462
stock-5m2026-08-20 13:40:002026-08-20 13:50:17LG화학5m2026-08-20 13:40:00raw267,000원267,000원266,500원266,500원470
stock-5m2026-08-20 13:40:002026-08-20 13:50:17카카오5m2026-08-20 13:40:00raw38,750원38,800원38,700원38,700원16,353
stock-5m2026-08-20 13:40:002026-08-20 13:50:17한국전력공사5m2026-08-20 13:40:00raw31,900원31,950원31,900원31,900원2,262
stock-5m2026-08-20 13:40:002026-08-20 13:50:17LG5m2026-08-20 13:40:00raw111,000원111,100원111,000원111,000원828
stock-5m2026-08-20 13:40:002026-08-20 13:50:17SK5m2026-08-20 13:40:00raw573,500원575,000원573,000원575,000원1,478
stock-5m2026-08-20 13:40:002026-08-20 13:50:17현대자동차5m2026-08-20 13:40:00raw417,000원417,000원416,500원416,500원1,584
stock-5m2026-08-20 13:40:002026-08-20 13:50:17삼성물산5m2026-08-20 13:40:00raw373,500원374,500원373,000원374,000원9,191
stock-5m2026-08-20 13:40:002026-08-20 13:50:17SK하이닉스5m2026-08-20 13:40:00raw1,703,000원1,710,000원1,702,000원1,710,000원36,967
stock-5m2026-08-20 13:40:002026-08-20 13:50:17SK이노베이션5m2026-08-20 13:40:00raw126,100원126,100원125,400원125,700원11,646
stock-5m2026-08-20 13:40:002026-08-20 13:50:17삼성전자5m2026-08-20 13:40:00raw269,000원270,000원269,000원269,500원205,063
stock-5m2026-08-20 13:40:002026-08-20 13:50:17LG에너지솔루션5m2026-08-20 13:40:00raw359,000원360,500원358,000원359,500원3,295
stock-5m2026-08-20 13:40:002026-08-20 13:50:17삼성바이오로직스5m2026-08-20 13:40:00raw1,579,000원1,581,000원1,578,000원1,581,000원433
stock-5m2026-08-20 13:40:002026-08-20 13:50:17신한지주5m2026-08-20 13:40:00raw101,800원101,900원101,600원101,700원10,230
stock-5m2026-08-20 13:40:002026-08-20 13:50:17KB금융5m2026-08-20 13:40:00raw160,400원160,500원160,100원160,200원19,806
stock-5m2026-08-20 13:40:002026-08-20 13:50:17기아5m2026-08-20 13:40:00raw131,700원131,800원131,600원131,600원9,837
stock-5m2026-08-20 13:40:002026-08-20 13:50:17LG전자5m2026-08-20 13:40:00raw202,500원202,500원202,000원202,500원4,931
stock-5m2026-08-20 13:40:002026-08-20 13:50:17POSCO홀딩스5m2026-08-20 13:40:00raw322,500원323,500원322,500원323,000원854
stock-5m2026-08-20 13:40:002026-08-20 13:50:17셀트리온5m2026-08-20 13:40:00raw196,700원196,800원196,600원196,700원2,894
stock-5m2026-08-20 13:40:002026-08-20 13:50:17삼성SDI5m2026-08-20 13:40:00raw501,000원503,000원500,000원503,000원2,830
stock-5m2026-08-20 13:40:002026-08-20 13:50:17SK텔레콤5m2026-08-20 13:40:00raw97,700원98,200원97,300원97,600원23,462
stock-5m2026-08-20 13:40:002026-08-20 13:50:17케이티5m2026-08-20 13:40:00raw52,300원52,300원52,200원52,200원1,197
stock-5m2026-08-20 13:40:002026-08-20 13:55:17NAVER5m2026-08-20 13:40:00raw220,500원220,500원219,500원220,500원5,697
stock-5m2026-08-20 13:40:002026-08-20 13:55:18현대모비스5m2026-08-20 13:40:00raw507,000원509,000원507,000원508,000원1,070
stock-5m2026-08-20 13:45:002026-08-20 13:55:18카카오5m2026-08-20 13:45:00raw38,700원38,800원38,650원38,700원19,478
stock-5m2026-08-20 13:45:002026-08-20 13:55:18삼성SDI5m2026-08-20 13:45:00raw502,000원503,000원501,000원502,000원2,535
stock-5m2026-08-20 13:45:002026-08-20 13:55:18LG화학5m2026-08-20 13:45:00raw266,500원267,000원266,500원267,000원761
stock-5m2026-08-20 13:45:002026-08-20 13:55:18셀트리온5m2026-08-20 13:45:00raw196,700원196,800원196,600원196,600원3,394
stock-5m2026-08-20 13:45:002026-08-20 13:55:18POSCO홀딩스5m2026-08-20 13:45:00raw323,000원323,500원322,500원323,000원1,029
stock-5m2026-08-20 13:45:002026-08-20 13:55:18기아5m2026-08-20 13:45:00raw131,600원131,700원131,400원131,550원9,429
stock-5m2026-08-20 13:45:002026-08-20 13:55:18KB금융5m2026-08-20 13:45:00raw160,200원160,300원160,000원160,100원23,163
stock-5m2026-08-20 13:45:002026-08-20 13:55:18삼성바이오로직스5m2026-08-20 13:45:00raw1,581,000원1,581,000원1,580,000원1,581,000원122
stock-5m2026-08-20 13:45:002026-08-20 13:55:18LG에너지솔루션5m2026-08-20 13:45:00raw359,500원359,500원359,000원359,000원1,405
stock-5m2026-08-20 13:45:002026-08-20 13:55:18현대모비스5m2026-08-20 13:45:00raw509,000원509,000원507,000원508,000원4,237
stock-5m2026-08-20 13:45:002026-08-20 13:55:18SK이노베이션5m2026-08-20 13:45:00raw125,800원125,800원125,200원125,400원8,296
stock-5m2026-08-20 13:45:002026-08-20 13:55:18삼성물산5m2026-08-20 13:45:00raw374,000원375,000원373,000원374,000원8,973
stock-5m2026-08-20 13:45:002026-08-20 13:55:17SK하이닉스5m2026-08-20 13:45:00raw1,710,000원1,710,000원1,704,000원1,707,000원30,960
stock-5m2026-08-20 13:45:002026-08-20 13:55:17LG전자5m2026-08-20 13:45:00raw202,000원202,500원201,500원201,750원2,917
stock-5m2026-08-20 13:45:002026-08-20 13:55:17NAVER5m2026-08-20 13:45:00raw220,500원221,000원220,000원220,500원8,782
stock-5m2026-08-20 13:45:002026-08-20 13:55:18SK5m2026-08-20 13:45:00raw575,000원575,000원572,000원573,000원2,085
stock-5m2026-08-20 13:45:002026-08-20 13:55:18LG5m2026-08-20 13:45:00raw111,050원111,100원110,900원110,900원2,366
stock-5m2026-08-20 13:45:002026-08-20 13:55:18한국전력공사5m2026-08-20 13:45:00raw31,925원31,950원31,850원31,850원5,230
stock-5m2026-08-20 13:45:002026-08-20 13:55:18케이티5m2026-08-20 13:45:00raw52,300원52,300원52,200원52,200원6,830
stock-5m2026-08-20 13:45:002026-08-20 13:55:18SK텔레콤5m2026-08-20 13:45:00raw97,600원97,800원97,100원97,200원23,946
stock-5m2026-08-20 13:45:002026-08-20 13:55:17현대자동차5m2026-08-20 13:45:00raw416,500원418,000원416,000원417,000원4,040
stock-5m2026-08-20 13:45:002026-08-20 14:00:21신한지주5m2026-08-20 13:45:00raw101,700원101,800원101,600원101,700원10,152
stock-5m2026-08-20 13:45:002026-08-20 13:55:17삼성전자5m2026-08-20 13:45:00raw269,500원270,000원269,000원269,500원90,162
stock-5m2026-08-20 13:50:002026-08-20 14:00:20삼성전자5m2026-08-20 13:50:00raw269,500원270,000원268,500원268,750원244,432
57,440건 중 18,601–18,650← 이전373 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬