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 12:45:002026-08-21 12:55:17삼성바이오로직스5m2026-08-21 12:45:00raw1,545,000원1,547,000원1,545,000원1,547,000원154
stock-5m2026-08-21 12:45:002026-08-21 12:55:17신한지주5m2026-08-21 12:45:00raw104,200원104,200원103,900원104,000원4,187
stock-5m2026-08-21 12:45:002026-08-21 12:55:17KB금융5m2026-08-21 12:45:00raw163,700원163,700원163,200원163,200원6,642
stock-5m2026-08-21 12:45:002026-08-21 12:55:17기아5m2026-08-21 12:45:00raw131,500원131,600원131,400원131,500원4,314
stock-5m2026-08-21 12:45:002026-08-21 12:55:17POSCO홀딩스5m2026-08-21 12:45:00raw311,000원311,500원311,000원311,000원654
stock-5m2026-08-21 12:45:002026-08-21 12:55:17셀트리온5m2026-08-21 12:45:00raw190,500원190,800원190,400원190,700원3,481
stock-5m2026-08-21 12:45:002026-08-21 12:55:17LG화학5m2026-08-21 12:45:00raw254,500원255,000원254,500원254,500원138
stock-5m2026-08-21 12:45:002026-08-21 12:55:17삼성SDI5m2026-08-21 12:45:00raw486,500원487,000원485,500원486,000원2,245
stock-5m2026-08-21 12:45:002026-08-21 12:55:17카카오5m2026-08-21 12:45:00raw33,950원34,000원33,700원33,750원285,304
stock-5m2026-08-21 12:45:002026-08-21 12:55:17NAVER5m2026-08-21 12:45:00raw220,000원220,500원219,500원220,000원5,384
stock-5m2026-08-21 12:45:002026-08-21 12:55:17LG전자5m2026-08-21 12:45:00raw195,600원195,800원195,400원195,600원5,220
stock-5m2026-08-21 12:45:002026-08-21 12:55:17현대자동차5m2026-08-21 12:45:00raw419,000원420,000원419,000원420,000원1,719
stock-5m2026-08-21 12:45:002026-08-21 12:55:17삼성전자5m2026-08-21 12:45:00raw278,750원279,500원278,500원278,750원170,120
stock-5m2026-08-21 12:50:002026-08-21 13:00:17삼성전자5m2026-08-21 12:50:00raw278,750원279,000원277,500원278,000원205,326
stock-5m2026-08-21 12:50:002026-08-21 13:00:17SK하이닉스5m2026-08-21 12:50:00raw1,751,000원1,752,000원1,740,000원1,744,000원48,558
stock-5m2026-08-21 12:50:002026-08-21 13:00:17현대자동차5m2026-08-21 12:50:00raw420,000원420,000원418,000원418,000원3,915
stock-5m2026-08-21 12:50:002026-08-21 13:00:18LG전자5m2026-08-21 12:50:00raw195,600원195,700원195,100원195,100원5,744
stock-5m2026-08-21 12:50:002026-08-21 13:00:18NAVER5m2026-08-21 12:50:00raw220,000원220,000원219,500원220,000원3,020
stock-5m2026-08-21 12:50:002026-08-21 13:00:18카카오5m2026-08-21 12:50:00raw33,750원33,950원33,700원33,850원134,184
stock-5m2026-08-21 12:50:002026-08-21 13:00:18삼성SDI5m2026-08-21 12:50:00raw486,000원486,000원485,000원485,500원1,369
stock-5m2026-08-21 12:50:002026-08-21 13:00:18LG화학5m2026-08-21 12:50:00raw254,750원255,000원254,500원254,500원114
stock-5m2026-08-21 12:50:002026-08-21 13:00:18셀트리온5m2026-08-21 12:50:00raw190,700원190,800원190,200원190,500원2,625
stock-5m2026-08-21 12:50:002026-08-21 13:00:18POSCO홀딩스5m2026-08-21 12:50:00raw311,000원312,000원310,000원311,000원1,993
stock-5m2026-08-21 12:50:002026-08-21 13:00:18기아5m2026-08-21 12:50:00raw131,600원131,600원131,200원131,300원5,047
stock-5m2026-08-21 12:50:002026-08-21 13:00:18KB금융5m2026-08-21 12:50:00raw163,200원163,500원162,900원163,200원10,771
stock-5m2026-08-21 12:50:002026-08-21 13:00:18신한지주5m2026-08-21 12:50:00raw103,900원104,000원103,700원103,900원13,064
stock-5m2026-08-21 12:50:002026-08-21 13:00:18삼성바이오로직스5m2026-08-21 12:50:00raw1,546,000원1,547,000원1,544,000원1,544,000원169
stock-5m2026-08-21 12:50:002026-08-21 13:00:18LG에너지솔루션5m2026-08-21 12:50:00raw347,750원348,000원347,500원347,500원940
stock-5m2026-08-21 12:50:002026-08-21 13:00:18현대모비스5m2026-08-21 12:50:00raw503,000원504,000원501,000원501,000원1,582
stock-5m2026-08-21 12:50:002026-08-21 13:00:18SK이노베이션5m2026-08-21 12:50:00raw125,600원125,700원125,200원125,300원2,397
stock-5m2026-08-21 12:50:002026-08-21 13:00:18삼성물산5m2026-08-21 12:50:00raw391,000원391,500원389,000원389,500원7,795
stock-5m2026-08-21 12:50:002026-08-21 13:00:18SK5m2026-08-21 12:50:00raw584,000원584,000원582,000원582,000원1,482
stock-5m2026-08-21 12:50:002026-08-21 13:00:18LG5m2026-08-21 12:50:00raw109,300원109,400원109,100원109,100원1,715
stock-5m2026-08-21 12:50:002026-08-21 13:00:18SK텔레콤5m2026-08-21 12:50:00raw99,900원100,100원99,500원99,500원18,129
stock-5m2026-08-21 12:50:002026-08-21 13:00:18한국전력공사5m2026-08-21 12:50:00raw31,300원31,350원31,300원31,325원10,403
stock-5m2026-08-21 12:50:002026-08-21 13:00:18케이티5m2026-08-21 12:50:00raw52,150원52,200원52,100원52,200원690
stock-5m2026-08-21 12:55:002026-08-21 13:05:17신한지주5m2026-08-21 12:55:00raw103,900원103,900원103,600원103,800원8,040
stock-5m2026-08-21 12:55:002026-08-21 13:10:17SK5m2026-08-21 12:55:00raw583,000원584,000원581,000원582,000원1,318
stock-5m2026-08-21 12:55:002026-08-21 13:05:17삼성전자5m2026-08-21 12:55:00raw277,500원279,000원277,500원278,750원145,817
stock-5m2026-08-21 12:55:002026-08-21 13:05:17SK하이닉스5m2026-08-21 12:55:00raw1,744,000원1,751,000원1,742,000원1,747,000원25,502
stock-5m2026-08-21 12:55:002026-08-21 13:05:17현대자동차5m2026-08-21 12:55:00raw418,500원418,500원416,500원417,000원5,947
stock-5m2026-08-21 12:55:002026-08-21 13:05:17LG전자5m2026-08-21 12:55:00raw195,100원195,600원194,800원195,200원9,870
stock-5m2026-08-21 12:55:002026-08-21 13:05:17NAVER5m2026-08-21 12:55:00raw219,750원220,000원219,000원219,000원7,061
stock-5m2026-08-21 12:55:002026-08-21 13:05:17카카오5m2026-08-21 12:55:00raw33,850원33,850원33,650원33,800원192,533
stock-5m2026-08-21 12:55:002026-08-21 13:05:17삼성SDI5m2026-08-21 12:55:00raw485,500원486,000원485,000원486,000원1,724
stock-5m2026-08-21 12:55:002026-08-21 13:05:17LG화학5m2026-08-21 12:55:00raw254,500원256,000원254,500원255,000원2,543
stock-5m2026-08-21 12:55:002026-08-21 13:05:17셀트리온5m2026-08-21 12:55:00raw190,500원190,500원190,200원190,200원1,794
stock-5m2026-08-21 12:55:002026-08-21 13:05:17POSCO홀딩스5m2026-08-21 12:55:00raw311,000원311,500원310,000원311,000원1,534
stock-5m2026-08-21 12:55:002026-08-21 13:05:17기아5m2026-08-21 12:55:00raw131,300원131,600원131,300원131,400원9,017
stock-5m2026-08-21 12:55:002026-08-21 13:05:17KB금융5m2026-08-21 12:55:00raw163,200원163,400원163,100원163,100원5,330
59,279건 중 20,201–20,250← 이전405 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬