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 14:10:002026-08-20 14:20:17POSCO홀딩스5m2026-08-20 14:10:00raw323,000원323,000원322,500원323,000원792
stock-5m2026-08-20 14:10:002026-08-20 14:20:17기아5m2026-08-20 14:10:00raw131,400원131,500원131,300원131,300원9,859
stock-5m2026-08-20 14:10:002026-08-20 14:20:17KB금융5m2026-08-20 14:10:00raw161,100원161,300원161,000원161,100원10,684
stock-5m2026-08-20 14:10:002026-08-20 14:20:17신한지주5m2026-08-20 14:10:00raw102,000원102,100원101,800원101,900원11,544
stock-5m2026-08-20 14:10:002026-08-20 14:20:17삼성바이오로직스5m2026-08-20 14:10:00raw1,581,000원1,583,000원1,579,000원1,583,000원533
stock-5m2026-08-20 14:10:002026-08-20 14:20:17LG에너지솔루션5m2026-08-20 14:10:00raw359,000원359,000원357,500원358,000원2,300
stock-5m2026-08-20 14:10:002026-08-20 14:20:17현대모비스5m2026-08-20 14:10:00raw508,000원509,000원508,000원508,500원1,228
stock-5m2026-08-20 14:10:002026-08-20 14:20:17삼성물산5m2026-08-20 14:10:00raw374,500원375,000원372,500원374,500원3,855
stock-5m2026-08-20 14:10:002026-08-20 14:20:17SK5m2026-08-20 14:10:00raw564,000원566,000원562,000원564,000원2,526
stock-5m2026-08-20 14:10:002026-08-20 14:20:17LG5m2026-08-20 14:10:00raw110,400원110,500원110,000원110,200원3,923
stock-5m2026-08-20 14:10:002026-08-20 14:20:17한국전력공사5m2026-08-20 14:10:00raw31,800원31,850원31,800원31,800원2,672
stock-5m2026-08-20 14:10:002026-08-20 14:20:17케이티5m2026-08-20 14:10:00raw52,100원52,200원52,100원52,100원3,434
stock-5m2026-08-20 14:10:002026-08-20 14:20:17SK텔레콤5m2026-08-20 14:10:00raw96,700원96,900원96,300원96,900원19,359
stock-5m2026-08-20 14:10:002026-08-20 14:25:18SK이노베이션5m2026-08-20 14:10:00raw125,700원126,000원125,600원126,000원4,881
stock-5m2026-08-20 14:15:002026-08-20 14:25:18POSCO홀딩스5m2026-08-20 14:15:00raw323,000원324,500원322,500원324,000원3,928
stock-5m2026-08-20 14:15:002026-08-20 14:25:18기아5m2026-08-20 14:15:00raw131,300원132,100원131,300원132,000원15,691
stock-5m2026-08-20 14:15:002026-08-20 14:25:18KB금융5m2026-08-20 14:15:00raw161,100원161,400원161,100원161,400원12,177
stock-5m2026-08-20 14:15:002026-08-20 14:25:18신한지주5m2026-08-20 14:15:00raw101,900원102,400원101,900원102,100원13,869
stock-5m2026-08-20 14:15:002026-08-20 14:25:18LG에너지솔루션5m2026-08-20 14:15:00raw357,500원360,000원357,500원359,000원5,799
stock-5m2026-08-20 14:15:002026-08-20 14:25:18현대모비스5m2026-08-20 14:15:00raw508,500원513,000원508,000원512,000원4,684
stock-5m2026-08-20 14:15:002026-08-20 14:30:18삼성바이오로직스5m2026-08-20 14:15:00raw1,583,000원1,585,000원1,582,000원1,585,000원310
stock-5m2026-08-20 14:15:002026-08-20 14:25:18SK이노베이션5m2026-08-20 14:15:00raw125,900원126,500원125,900원126,300원5,502
stock-5m2026-08-20 14:15:002026-08-20 14:25:18삼성물산5m2026-08-20 14:15:00raw374,500원376,500원374,000원376,500원4,754
stock-5m2026-08-20 14:15:002026-08-20 14:25:18SK5m2026-08-20 14:15:00raw565,000원569,000원564,000원567,000원2,444
stock-5m2026-08-20 14:15:002026-08-20 14:25:18LG5m2026-08-20 14:15:00raw110,100원111,200원110,100원111,000원1,922
stock-5m2026-08-20 14:15:002026-08-20 14:25:18한국전력공사5m2026-08-20 14:15:00raw31,800원31,950원31,800원31,900원12,516
stock-5m2026-08-20 14:15:002026-08-20 14:25:18케이티5m2026-08-20 14:15:00raw52,200원52,300원52,100원52,200원4,752
stock-5m2026-08-20 14:15:002026-08-20 14:25:18SK텔레콤5m2026-08-20 14:15:00raw96,900원97,300원96,700원97,100원8,852
stock-5m2026-08-20 14:15:002026-08-20 14:25:17삼성전자5m2026-08-20 14:15:00raw267,750원269,000원267,500원269,000원140,736
stock-5m2026-08-20 14:15:002026-08-20 14:25:17SK하이닉스5m2026-08-20 14:15:00raw1,681,000원1,692,000원1,679,000원1,689,000원61,593
stock-5m2026-08-20 14:15:002026-08-20 14:25:17현대자동차5m2026-08-20 14:15:00raw417,500원421,500원417,000원421,000원7,067
stock-5m2026-08-20 14:15:002026-08-20 14:25:17LG전자5m2026-08-20 14:15:00raw202,000원203,500원202,000원203,000원15,660
stock-5m2026-08-20 14:15:002026-08-20 14:25:17NAVER5m2026-08-20 14:15:00raw220,000원221,000원219,500원221,000원9,471
stock-5m2026-08-20 14:15:002026-08-20 14:25:17카카오5m2026-08-20 14:15:00raw38,600원38,750원38,550원38,700원22,693
stock-5m2026-08-20 14:15:002026-08-20 14:25:17삼성SDI5m2026-08-20 14:15:00raw500,000원505,000원500,000원505,000원3,113
stock-5m2026-08-20 14:15:002026-08-20 14:25:17LG화학5m2026-08-20 14:15:00raw265,500원266,500원265,000원266,500원2,076
stock-5m2026-08-20 14:15:002026-08-20 14:25:18셀트리온5m2026-08-20 14:15:00raw196,400원197,000원196,400원196,900원3,803
stock-5m2026-08-20 14:20:002026-08-20 14:30:18셀트리온5m2026-08-20 14:20:00raw196,900원197,200원196,300원196,400원7,459
stock-5m2026-08-20 14:20:002026-08-20 14:30:18KB금융5m2026-08-20 14:20:00raw161,400원161,400원161,100원161,100원7,170
stock-5m2026-08-20 14:20:002026-08-20 14:30:18신한지주5m2026-08-20 14:20:00raw102,200원102,200원101,800원101,800원13,783
stock-5m2026-08-20 14:20:002026-08-20 14:30:18삼성바이오로직스5m2026-08-20 14:20:00raw1,584,000원1,587,000원1,584,000원1,587,000원426
stock-5m2026-08-20 14:20:002026-08-20 14:30:18LG에너지솔루션5m2026-08-20 14:20:00raw358,500원359,000원358,500원358,500원1,709
stock-5m2026-08-20 14:20:002026-08-20 14:30:18현대모비스5m2026-08-20 14:20:00raw513,000원513,000원510,000원511,000원1,823
stock-5m2026-08-20 14:20:002026-08-20 14:30:18SK이노베이션5m2026-08-20 14:20:00raw126,300원126,400원126,100원126,100원5,024
stock-5m2026-08-20 14:20:002026-08-20 14:30:18SK텔레콤5m2026-08-20 14:20:00raw97,300원97,400원97,000원97,300원8,536
stock-5m2026-08-20 14:20:002026-08-20 14:30:18케이티5m2026-08-20 14:20:00raw52,200원52,300원52,200원52,200원740
stock-5m2026-08-20 14:20:002026-08-20 14:30:18LG5m2026-08-20 14:20:00raw111,100원111,100원111,000원111,000원476
stock-5m2026-08-20 14:20:002026-08-20 14:30:18삼성물산5m2026-08-20 14:20:00raw376,500원376,500원375,000원376,000원4,126
stock-5m2026-08-20 14:20:002026-08-20 14:30:18한국전력공사5m2026-08-20 14:20:00raw31,950원31,950원31,900원31,950원1,711
stock-5m2026-08-20 14:20:002026-08-20 14:35:17SK5m2026-08-20 14:20:00raw568,000원568,000원566,000원566,000원2,230
57,555건 중 18,751–18,800← 이전376 / 1152 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬