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-5m2026-08-21 09:50:002026-08-21 10:00:17LG5m2026-08-21 09:50:00raw109,700원109,900원109,200원109,200원5,809
stock-5m2026-08-21 09:50:002026-08-21 10:00:17한국전력공사5m2026-08-21 09:50:00raw31,350원31,450원31,300원31,350원21,684
stock-5m2026-08-21 09:50:002026-08-21 10:00:17삼성전자5m2026-08-21 09:50:00raw275,500원276,000원272,000원273,000원685,174
stock-5m2026-08-21 09:50:002026-08-21 10:00:17SK하이닉스5m2026-08-21 09:50:00raw1,765,000원1,773,000원1,753,000원1,757,000원142,820
stock-5m2026-08-21 09:50:002026-08-21 10:00:17SK텔레콤5m2026-08-21 09:50:00raw97,000원97,300원96,600원96,800원29,057
stock-5m2026-08-21 09:50:002026-08-21 10:05:18삼성바이오로직스5m2026-08-21 09:50:00raw1,558,000원1,564,000원1,558,000원1,559,000원495
stock-5m2026-08-21 09:50:002026-08-21 10:00:17케이티5m2026-08-21 09:50:00raw52,100원52,300원52,100원52,200원6,377
stock-5m2026-08-21 09:50:002026-08-21 10:05:18신한지주5m2026-08-21 09:50:00raw103,300원103,700원102,800원102,900원29,284
stock-5m2026-08-21 09:55:002026-08-21 10:05:18SK하이닉스5m2026-08-21 09:55:00raw1,757,000원1,760,000원1,750,000원1,751,000원96,574
stock-5m2026-08-21 09:55:002026-08-21 10:05:17삼성전자5m2026-08-21 09:55:00raw273,000원273,000원271,500원272,000원491,236
stock-5m2026-08-21 09:55:002026-08-21 10:05:18삼성물산5m2026-08-21 09:55:00raw382,000원382,250원377,500원377,500원12,001
stock-5m2026-08-21 09:55:002026-08-21 10:05:18SK5m2026-08-21 09:55:00raw586,000원587,000원581,000원586,000원4,285
stock-5m2026-08-21 09:55:002026-08-21 10:05:18LG5m2026-08-21 09:55:00raw109,200원109,200원108,600원109,100원5,490
stock-5m2026-08-21 09:55:002026-08-21 10:05:18한국전력공사5m2026-08-21 09:55:00raw31,300원31,350원31,250원31,300원15,346
stock-5m2026-08-21 09:55:002026-08-21 10:05:18SK텔레콤5m2026-08-21 09:55:00raw96,800원97,300원96,600원97,000원14,989
stock-5m2026-08-21 09:55:002026-08-21 10:05:18POSCO홀딩스5m2026-08-21 09:55:00raw310,000원310,500원309,000원309,500원6,797
stock-5m2026-08-21 09:55:002026-08-21 10:10:17기아5m2026-08-21 09:55:00raw131,100원131,100원130,500원130,700원7,248
stock-5m2026-08-21 09:55:002026-08-21 10:05:18삼성SDI5m2026-08-21 09:55:00raw483,500원484,000원482,000원482,500원4,458
stock-5m2026-08-21 09:55:002026-08-21 10:05:18LG화학5m2026-08-21 09:55:00raw255,000원255,000원254,500원255,000원665
stock-5m2026-08-21 09:55:002026-08-21 10:05:18LG전자5m2026-08-21 09:55:00raw192,700원192,900원192,000원192,600원22,433
stock-5m2026-08-21 09:55:002026-08-21 10:05:18셀트리온5m2026-08-21 09:55:00raw189,900원189,900원189,100원189,150원5,053
stock-5m2026-08-21 09:55:002026-08-21 10:05:18KB금융5m2026-08-21 09:55:00raw162,900원163,200원162,400원162,800원22,532
stock-5m2026-08-21 09:55:002026-08-21 10:05:18삼성바이오로직스5m2026-08-21 09:55:00raw1,558,000원1,558,500원1,550,000원1,553,000원470
stock-5m2026-08-21 09:55:002026-08-21 10:05:18신한지주5m2026-08-21 09:55:00raw102,800원103,100원102,400원102,900원17,319
stock-5m2026-08-21 09:55:002026-08-21 10:10:17케이티5m2026-08-21 09:55:00raw52,300원52,300원52,100원52,150원1,998
stock-5m2026-08-21 09:55:002026-08-21 10:05:18현대모비스5m2026-08-21 09:55:00raw497,500원498,500원496,000원496,500원3,688
stock-5m2026-08-21 09:55:002026-08-21 10:05:18NAVER5m2026-08-21 09:55:00raw218,750원219,000원217,000원218,250원14,757
stock-5m2026-08-21 09:55:002026-08-21 10:05:18SK이노베이션5m2026-08-21 09:55:00raw123,600원124,600원123,200원124,400원5,805
stock-5m2026-08-21 09:55:002026-08-21 10:05:18카카오5m2026-08-21 09:55:00raw36,300원36,450원36,200원36,350원62,160
stock-5m2026-08-21 09:55:002026-08-21 10:05:18LG에너지솔루션5m2026-08-21 09:55:00raw348,500원349,000원346,500원346,500원5,077
stock-5m2026-08-21 09:55:002026-08-21 10:05:18현대자동차5m2026-08-21 09:55:00raw411,500원412,500원410,000원412,000원5,489
stock-5m2026-08-21 10:00:002026-08-21 10:10:17삼성물산5m2026-08-21 10:00:00raw378,000원379,000원376,000원376,500원7,235
stock-5m2026-08-21 10:00:002026-08-21 10:10:17현대모비스5m2026-08-21 10:00:00raw496,500원497,500원495,000원495,500원2,111
stock-5m2026-08-21 10:00:002026-08-21 10:10:17LG에너지솔루션5m2026-08-21 10:00:00raw347,000원347,000원345,500원345,750원2,318
stock-5m2026-08-21 10:00:002026-08-21 10:10:17삼성바이오로직스5m2026-08-21 10:00:00raw1,551,000원1,551,500원1,542,000원1,542,000원436
stock-5m2026-08-21 10:00:002026-08-21 10:10:17신한지주5m2026-08-21 10:00:00raw103,000원103,000원102,300원102,700원14,067
stock-5m2026-08-21 10:00:002026-08-21 10:10:17KB금융5m2026-08-21 10:00:00raw163,100원163,100원162,200원162,500원12,863
stock-5m2026-08-21 10:00:002026-08-21 10:10:17기아5m2026-08-21 10:00:00raw130,800원131,000원130,200원130,200원8,710
stock-5m2026-08-21 10:00:002026-08-21 10:10:17삼성전자5m2026-08-21 10:00:00raw272,000원273,000원271,000원272,000원411,359
stock-5m2026-08-21 10:00:002026-08-21 10:10:17SK하이닉스5m2026-08-21 10:00:00raw1,750,000원1,756,000원1,745,000원1,752,000원89,325
stock-5m2026-08-21 10:00:002026-08-21 10:10:17현대자동차5m2026-08-21 10:00:00raw412,000원412,000원410,000원410,000원5,611
stock-5m2026-08-21 10:00:002026-08-21 10:10:17LG전자5m2026-08-21 10:00:00raw192,600원193,200원192,500원192,500원12,554
stock-5m2026-08-21 10:00:002026-08-21 10:10:17NAVER5m2026-08-21 10:00:00raw218,500원218,500원217,000원218,000원12,878
stock-5m2026-08-21 10:00:002026-08-21 10:10:17케이티5m2026-08-21 10:00:00raw52,150원52,200원51,950원52,100원4,425
stock-5m2026-08-21 10:00:002026-08-21 10:10:17SK텔레콤5m2026-08-21 10:00:00raw96,950원98,100원96,900원97,800원17,311
stock-5m2026-08-21 10:00:002026-08-21 10:10:17한국전력공사5m2026-08-21 10:00:00raw31,300원31,350원31,250원31,350원23,815
stock-5m2026-08-21 10:00:002026-08-21 10:10:17카카오5m2026-08-21 10:00:00raw36,400원36,450원36,150원36,200원66,631
stock-5m2026-08-21 10:00:002026-08-21 10:10:17삼성SDI5m2026-08-21 10:00:00raw482,500원483,000원481,000원481,500원4,331
stock-5m2026-08-21 10:00:002026-08-21 10:10:17LG화학5m2026-08-21 10:00:00raw255,000원255,000원253,500원253,500원2,488
stock-5m2026-08-21 10:00:002026-08-21 10:10:17셀트리온5m2026-08-21 10:00:00raw189,100원189,250원188,600원188,800원7,525
58,383건 중 19,401–19,450← 이전389 / 1168 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬