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 10:15:002026-08-21 10:25:18SK5m2026-08-21 10:15:00raw579,000원585,000원578,000원583,000원2,489
stock-5m2026-08-21 10:15:002026-08-21 10:25:18LG5m2026-08-21 10:15:00raw109,200원109,700원109,100원109,600원3,818
stock-5m2026-08-21 10:15:002026-08-21 10:25:18삼성물산5m2026-08-21 10:15:00raw377,500원381,000원377,000원380,500원8,303
stock-5m2026-08-21 10:15:002026-08-21 10:30:18셀트리온5m2026-08-21 10:15:00raw188,600원189,000원188,500원188,900원2,991
stock-5m2026-08-21 10:15:002026-08-21 10:25:18SK텔레콤5m2026-08-21 10:15:00raw98,800원99,200원98,400원98,900원38,155
stock-5m2026-08-21 10:15:002026-08-21 10:25:18케이티5m2026-08-21 10:15:00raw52,000원52,200원52,000원52,000원1,023
stock-5m2026-08-21 10:15:002026-08-21 10:25:18한국전력공사5m2026-08-21 10:15:00raw31,250원31,300원31,200원31,200원7,834
stock-5m2026-08-21 10:15:002026-08-21 10:25:18기아5m2026-08-21 10:15:00raw130,500원131,000원130,400원130,700원9,439
stock-5m2026-08-21 10:15:002026-08-21 10:25:18KB금융5m2026-08-21 10:15:00raw162,600원163,300원162,400원163,100원13,405
stock-5m2026-08-21 10:15:002026-08-21 10:25:18신한지주5m2026-08-21 10:15:00raw103,400원104,100원103,300원104,000원24,945
stock-5m2026-08-21 10:15:002026-08-21 10:25:18SK이노베이션5m2026-08-21 10:15:00raw124,100원124,400원123,700원124,200원3,546
stock-5m2026-08-21 10:15:002026-08-21 10:25:18삼성전자5m2026-08-21 10:15:00raw273,000원275,000원272,500원274,500원365,934
stock-5m2026-08-21 10:15:002026-08-21 10:25:18SK하이닉스5m2026-08-21 10:15:00raw1,755,000원1,770,000원1,750,000원1,768,000원82,965
stock-5m2026-08-21 10:15:002026-08-21 10:25:18현대자동차5m2026-08-21 10:15:00raw411,500원413,000원410,000원412,500원3,457
stock-5m2026-08-21 10:15:002026-08-21 10:25:18현대모비스5m2026-08-21 10:15:00raw496,500원499,000원496,000원497,000원5,328
stock-5m2026-08-21 10:15:002026-08-21 10:25:18LG에너지솔루션5m2026-08-21 10:15:00raw345,000원347,000원345,000원346,000원1,932
stock-5m2026-08-21 10:15:002026-08-21 10:25:18LG전자5m2026-08-21 10:15:00raw192,500원193,600원192,400원193,200원11,969
stock-5m2026-08-21 10:15:002026-08-21 10:25:18NAVER5m2026-08-21 10:15:00raw220,500원224,500원220,000원222,000원54,290
stock-5m2026-08-21 10:15:002026-08-21 10:25:18카카오5m2026-08-21 10:15:00raw36,200원36,200원36,200원36,200원0
stock-5m2026-08-21 10:15:002026-08-21 10:25:18삼성SDI5m2026-08-21 10:15:00raw478,500원480,000원477,500원478,500원9,636
stock-5m2026-08-21 10:15:002026-08-21 10:25:18LG화학5m2026-08-21 10:15:00raw254,000원255,000원254,000원255,000원1,125
stock-5m2026-08-21 10:15:002026-08-21 10:25:18삼성바이오로직스5m2026-08-21 10:15:00raw1,541,000원1,543,000원1,540,000원1,542,000원209
stock-5m2026-08-21 10:15:002026-08-21 10:25:18POSCO홀딩스5m2026-08-21 10:15:00raw308,500원310,000원308,000원309,500원2,132
stock-5m2026-08-21 10:20:002026-08-21 10:35:17신한지주5m2026-08-21 10:20:00raw104,000원104,200원103,700원104,200원11,236
stock-5m2026-08-21 10:20:002026-08-21 10:30:19SK텔레콤5m2026-08-21 10:20:00raw98,900원100,500원98,900원99,400원77,312
stock-5m2026-08-21 10:20:002026-08-21 10:30:18LG전자5m2026-08-21 10:20:00raw193,200원193,300원192,300원192,600원11,638
stock-5m2026-08-21 10:20:002026-08-21 10:30:18삼성SDI5m2026-08-21 10:20:00raw479,000원479,500원477,500원478,000원3,821
stock-5m2026-08-21 10:20:002026-08-21 10:30:18카카오5m2026-08-21 10:20:00raw36,200원36,200원36,200원36,200원0
stock-5m2026-08-21 10:20:002026-08-21 10:30:18NAVER5m2026-08-21 10:20:00raw221,500원222,000원219,500원220,000원17,499
stock-5m2026-08-21 10:20:002026-08-21 10:30:18LG화학5m2026-08-21 10:20:00raw255,500원255,500원253,500원254,000원1,080
stock-5m2026-08-21 10:20:002026-08-21 10:30:18현대자동차5m2026-08-21 10:20:00raw412,750원413,000원410,000원410,500원6,602
stock-5m2026-08-21 10:20:002026-08-21 10:30:18SK하이닉스5m2026-08-21 10:20:00raw1,767,000원1,770,000원1,754,000원1,759,000원64,334
stock-5m2026-08-21 10:20:002026-08-21 10:30:18삼성전자5m2026-08-21 10:20:00raw274,500원275,500원273,000원274,500원430,648
stock-5m2026-08-21 10:20:002026-08-21 10:30:18SK이노베이션5m2026-08-21 10:20:00raw124,150원124,300원123,600원123,800원3,184
stock-5m2026-08-21 10:20:002026-08-21 10:30:18현대모비스5m2026-08-21 10:20:00raw497,000원498,500원495,500원496,000원1,818
stock-5m2026-08-21 10:20:002026-08-21 10:30:19케이티5m2026-08-21 10:20:00raw52,100원52,200원52,000원52,000원2,382
stock-5m2026-08-21 10:20:002026-08-21 10:30:19한국전력공사5m2026-08-21 10:20:00raw31,250원31,250원31,150원31,150원14,645
stock-5m2026-08-21 10:20:002026-08-21 10:30:18LG5m2026-08-21 10:20:00raw109,500원109,700원109,000원109,000원3,316
stock-5m2026-08-21 10:20:002026-08-21 10:30:18SK5m2026-08-21 10:20:00raw583,000원586,000원578,000원581,000원2,571
stock-5m2026-08-21 10:20:002026-08-21 10:30:18삼성바이오로직스5m2026-08-21 10:20:00raw1,542,000원1,543,000원1,540,000원1,540,000원282
stock-5m2026-08-21 10:20:002026-08-21 10:30:18LG에너지솔루션5m2026-08-21 10:20:00raw346,000원346,000원345,000원345,500원2,479
stock-5m2026-08-21 10:20:002026-08-21 10:30:18삼성물산5m2026-08-21 10:20:00raw380,000원381,500원377,000원379,000원5,465
stock-5m2026-08-21 10:20:002026-08-21 10:30:18KB금융5m2026-08-21 10:20:00raw163,100원163,400원163,000원163,200원12,753
stock-5m2026-08-21 10:20:002026-08-21 10:30:18기아5m2026-08-21 10:20:00raw130,600원130,700원130,200원130,400원8,367
stock-5m2026-08-21 10:20:002026-08-21 10:30:18POSCO홀딩스5m2026-08-21 10:20:00raw309,500원310,000원308,000원308,000원2,613
stock-5m2026-08-21 10:20:002026-08-21 10:30:18셀트리온5m2026-08-21 10:20:00raw189,000원189,000원188,500원188,600원4,522
stock-5m2026-08-21 10:25:002026-08-21 10:40:18POSCO홀딩스5m2026-08-21 10:25:00raw308,250원309,000원308,000원308,500원2,198
stock-5m2026-08-21 10:25:002026-08-21 10:35:17NAVER5m2026-08-21 10:25:00raw220,000원221,000원219,500원220,000원9,699
stock-5m2026-08-21 10:25:002026-08-21 10:35:17카카오5m2026-08-21 10:25:00raw36,200원36,200원36,200원36,200원0
stock-5m2026-08-21 10:25:002026-08-21 10:35:17삼성SDI5m2026-08-21 10:25:00raw478,000원479,500원477,000원478,000원6,890
58,497건 중 19,501–19,550← 이전391 / 1170 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬