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 11:40:002026-08-21 11:50:17기아5m2026-08-21 11:40:00raw130,550원130,600원130,400원130,400원3,147
stock-5m2026-08-21 11:40:002026-08-21 11:50:17POSCO홀딩스5m2026-08-21 11:40:00raw308,500원309,000원308,000원308,000원1,394
stock-5m2026-08-21 11:40:002026-08-21 11:50:17셀트리온5m2026-08-21 11:40:00raw188,700원188,900원188,700원188,800원755
stock-5m2026-08-21 11:40:002026-08-21 11:50:17LG화학5m2026-08-21 11:40:00raw253,500원254,000원253,500원253,500원728
stock-5m2026-08-21 11:40:002026-08-21 11:50:17삼성SDI5m2026-08-21 11:40:00raw482,500원484,000원482,500원483,500원1,015
stock-5m2026-08-21 11:40:002026-08-21 11:50:17카카오5m2026-08-21 11:40:00raw34,200원34,250원33,900원34,050원260,552
stock-5m2026-08-21 11:40:002026-08-21 11:50:17NAVER5m2026-08-21 11:40:00raw219,500원220,000원219,500원220,000원4,976
stock-5m2026-08-21 11:40:002026-08-21 11:50:17현대자동차5m2026-08-21 11:40:00raw411,500원412,000원411,000원411,500원1,227
stock-5m2026-08-21 11:40:002026-08-21 11:50:17SK하이닉스5m2026-08-21 11:40:00raw1,761,000원1,764,000원1,756,000원1,757,000원44,285
stock-5m2026-08-21 11:40:002026-08-21 11:50:17삼성전자5m2026-08-21 11:40:00raw280,000원280,000원279,000원279,000원94,200
stock-5m2026-08-21 11:40:002026-08-21 11:50:17한국전력공사5m2026-08-21 11:40:00raw31,225원31,250원31,150원31,150원5,047
stock-5m2026-08-21 11:40:002026-08-21 11:50:17케이티5m2026-08-21 11:40:00raw51,900원52,000원51,900원52,000원581
stock-5m2026-08-21 11:40:002026-08-21 11:50:17SK텔레콤5m2026-08-21 11:40:00raw99,650원99,900원99,500원99,600원11,385
stock-5m2026-08-21 11:40:002026-08-21 11:50:17LG5m2026-08-21 11:40:00raw109,000원109,100원109,000원109,100원908
stock-5m2026-08-21 11:45:002026-08-21 11:55:18한국전력공사5m2026-08-21 11:45:00raw31,150원31,250원31,150원31,250원6,591
stock-5m2026-08-21 11:45:002026-08-21 11:55:17삼성SDI5m2026-08-21 11:45:00raw484,000원485,500원483,500원485,500원2,652
stock-5m2026-08-21 11:45:002026-08-21 11:55:18케이티5m2026-08-21 11:45:00raw51,900원52,000원51,900원51,950원320
stock-5m2026-08-21 11:45:002026-08-21 11:55:18삼성물산5m2026-08-21 11:45:00raw385,250원388,000원385,000원388,000원4,630
stock-5m2026-08-21 11:45:002026-08-21 11:55:18SK5m2026-08-21 11:45:00raw584,000원587,000원583,000원587,000원1,668
stock-5m2026-08-21 11:45:002026-08-21 11:55:18LG5m2026-08-21 11:45:00raw109,000원109,100원109,000원109,100원1,090
stock-5m2026-08-21 11:45:002026-08-21 11:55:17NAVER5m2026-08-21 11:45:00raw220,000원220,500원219,500원220,500원5,029
stock-5m2026-08-21 11:45:002026-08-21 11:55:17LG전자5m2026-08-21 11:45:00raw194,000원195,000원194,000원195,000원7,604
stock-5m2026-08-21 11:45:002026-08-21 11:55:17현대자동차5m2026-08-21 11:45:00raw412,000원413,500원411,500원413,500원3,440
stock-5m2026-08-21 11:45:002026-08-21 11:55:17SK하이닉스5m2026-08-21 11:45:00raw1,757,000원1,766,000원1,755,000원1,765,000원51,032
stock-5m2026-08-21 11:45:002026-08-21 11:55:17삼성전자5m2026-08-21 11:45:00raw279,000원280,500원278,500원280,000원286,362
stock-5m2026-08-21 11:45:002026-08-21 11:55:17카카오5m2026-08-21 11:45:00raw34,000원34,100원33,900원33,950원137,470
stock-5m2026-08-21 11:45:002026-08-21 11:55:17LG화학5m2026-08-21 11:45:00raw253,500원254,500원253,500원254,500원1,525
stock-5m2026-08-21 11:45:002026-08-21 11:55:17셀트리온5m2026-08-21 11:45:00raw188,800원189,300원188,700원189,200원1,961
stock-5m2026-08-21 11:45:002026-08-21 11:55:17POSCO홀딩스5m2026-08-21 11:45:00raw308,000원309,500원308,000원309,000원2,622
stock-5m2026-08-21 11:45:002026-08-21 11:55:17기아5m2026-08-21 11:45:00raw130,400원130,800원130,200원130,800원7,642
stock-5m2026-08-21 11:45:002026-08-21 11:55:17KB금융5m2026-08-21 11:45:00raw162,500원162,850원162,400원162,600원15,549
stock-5m2026-08-21 11:45:002026-08-21 11:55:17신한지주5m2026-08-21 11:45:00raw103,600원103,800원103,500원103,800원7,643
stock-5m2026-08-21 11:45:002026-08-21 11:55:17삼성바이오로직스5m2026-08-21 11:45:00raw1,537,000원1,541,000원1,537,000원1,541,000원351
stock-5m2026-08-21 11:45:002026-08-21 11:55:18LG에너지솔루션5m2026-08-21 11:45:00raw347,500원348,000원347,000원348,000원2,314
stock-5m2026-08-21 11:45:002026-08-21 11:55:18현대모비스5m2026-08-21 11:45:00raw497,000원499,000원497,000원498,500원1,542
stock-5m2026-08-21 11:45:002026-08-21 11:55:18SK이노베이션5m2026-08-21 11:45:00raw123,900원124,400원123,900원124,400원2,370
stock-5m2026-08-21 11:45:002026-08-21 12:00:18SK텔레콤5m2026-08-21 11:45:00raw99,600원99,900원99,500원99,900원8,634
stock-5m2026-08-21 11:50:002026-08-21 12:00:18셀트리온5m2026-08-21 11:50:00raw189,100원189,900원189,000원189,600원3,358
stock-5m2026-08-21 11:50:002026-08-21 12:10:18SK이노베이션5m2026-08-21 11:50:00raw124,300원125,000원124,200원124,800원5,663
stock-5m2026-08-21 11:50:002026-08-21 12:00:18SK텔레콤5m2026-08-21 11:50:00raw99,800원100,000원99,800원100,000원9,344
stock-5m2026-08-21 11:50:002026-08-21 12:00:18케이티5m2026-08-21 11:50:00raw51,950원52,200원51,900원52,100원2,707
stock-5m2026-08-21 11:50:002026-08-21 12:00:18한국전력공사5m2026-08-21 11:50:00raw31,250원31,300원31,250원31,275원8,816
stock-5m2026-08-21 11:50:002026-08-21 12:00:18LG5m2026-08-21 11:50:00raw109,000원109,700원109,000원109,500원8,929
stock-5m2026-08-21 11:50:002026-08-21 12:00:18SK5m2026-08-21 11:50:00raw587,000원588,000원584,000원585,000원2,319
stock-5m2026-08-21 11:50:002026-08-21 12:00:18삼성물산5m2026-08-21 11:50:00raw388,000원389,500원387,500원388,750원6,578
stock-5m2026-08-21 11:50:002026-08-21 12:00:18현대모비스5m2026-08-21 11:50:00raw498,500원501,000원498,000원500,000원2,581
stock-5m2026-08-21 11:50:002026-08-21 12:00:18LG에너지솔루션5m2026-08-21 11:50:00raw348,000원349,500원347,500원347,750원2,108
stock-5m2026-08-21 11:50:002026-08-21 12:00:18삼성바이오로직스5m2026-08-21 11:50:00raw1,541,000원1,544,000원1,539,000원1,539,000원265
stock-5m2026-08-21 11:50:002026-08-21 12:00:18신한지주5m2026-08-21 11:50:00raw103,800원103,900원103,600원103,900원4,620
stock-5m2026-08-21 11:50:002026-08-21 12:00:18KB금융5m2026-08-21 11:50:00raw162,700원163,000원162,600원162,900원5,127
59,279건 중 19,901–19,950← 이전399 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬