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 13:15:002026-08-21 13:25:17SK하이닉스5m2026-08-21 13:15:00raw1,747,000원1,750,000원1,740,000원1,741,000원28,431
stock-5m2026-08-21 13:20:002026-08-21 13:30:18삼성SDI5m2026-08-21 13:20:00raw484,500원484,500원482,500원483,500원2,964
stock-5m2026-08-21 13:20:002026-08-21 13:30:18카카오5m2026-08-21 13:20:00raw34,000원34,200원33,950원34,150원173,906
stock-5m2026-08-21 13:20:002026-08-21 13:30:18LG화학5m2026-08-21 13:20:00raw254,500원255,000원254,500원254,500원166
stock-5m2026-08-21 13:20:002026-08-21 13:30:18NAVER5m2026-08-21 13:20:00raw219,500원220,000원219,500원220,000원3,326
stock-5m2026-08-21 13:20:002026-08-21 13:30:18삼성전자5m2026-08-21 13:20:00raw278,750원279,000원277,500원278,250원300,509
stock-5m2026-08-21 13:20:002026-08-21 13:30:18LG전자5m2026-08-21 13:20:00raw194,700원195,000원194,500원194,800원6,953
stock-5m2026-08-21 13:20:002026-08-21 13:30:18현대자동차5m2026-08-21 13:20:00raw418,000원418,500원416,500원417,500원7,550
stock-5m2026-08-21 13:20:002026-08-21 13:30:18SK하이닉스5m2026-08-21 13:20:00raw1,741,000원1,741,000원1,729,000원1,737,000원64,212
stock-5m2026-08-21 13:20:002026-08-21 13:30:18셀트리온5m2026-08-21 13:20:00raw190,600원190,900원190,400원190,800원2,636
stock-5m2026-08-21 13:20:002026-08-21 13:30:18POSCO홀딩스5m2026-08-21 13:20:00raw311,500원312,000원310,500원311,000원1,695
stock-5m2026-08-21 13:20:002026-08-21 13:30:18기아5m2026-08-21 13:20:00raw131,200원131,300원131,000원131,100원6,473
stock-5m2026-08-21 13:20:002026-08-21 13:30:18KB금융5m2026-08-21 13:20:00raw162,800원162,900원162,500원162,600원10,658
stock-5m2026-08-21 13:20:002026-08-21 13:30:18신한지주5m2026-08-21 13:20:00raw103,700원103,700원103,400원103,600원7,072
stock-5m2026-08-21 13:20:002026-08-21 13:30:18삼성바이오로직스5m2026-08-21 13:20:00raw1,548,000원1,549,000원1,545,000원1,548,000원300
stock-5m2026-08-21 13:20:002026-08-21 13:30:18LG에너지솔루션5m2026-08-21 13:20:00raw347,000원347,500원346,500원346,500원1,364
stock-5m2026-08-21 13:20:002026-08-21 13:30:18현대모비스5m2026-08-21 13:20:00raw500,000원501,000원498,500원498,500원3,158
stock-5m2026-08-21 13:20:002026-08-21 13:30:18SK이노베이션5m2026-08-21 13:20:00raw125,400원125,700원125,300원125,600원2,191
stock-5m2026-08-21 13:20:002026-08-21 13:30:18삼성물산5m2026-08-21 13:20:00raw389,500원390,500원387,500원389,500원5,981
stock-5m2026-08-21 13:20:002026-08-21 13:30:18SK5m2026-08-21 13:20:00raw580,000원582,000원578,000원581,000원1,798
stock-5m2026-08-21 13:20:002026-08-21 13:30:18LG5m2026-08-21 13:20:00raw109,200원109,300원109,000원109,300원4,527
stock-5m2026-08-21 13:20:002026-08-21 13:30:18한국전력공사5m2026-08-21 13:20:00raw31,350원31,400원31,300원31,350원3,900
stock-5m2026-08-21 13:20:002026-08-21 13:30:18SK텔레콤5m2026-08-21 13:20:00raw100,900원101,000원100,200원100,500원16,976
stock-5m2026-08-21 13:20:002026-08-21 13:30:18케이티5m2026-08-21 13:20:00raw52,200원52,300원52,200원52,200원531
stock-5m2026-08-21 13:25:002026-08-21 13:35:18신한지주5m2026-08-21 13:25:00raw103,700원104,000원103,500원103,900원7,216
stock-5m2026-08-21 13:25:002026-08-21 13:35:18삼성전자5m2026-08-21 13:25:00raw278,500원278,500원277,000원277,500원332,701
stock-5m2026-08-21 13:25:002026-08-21 13:35:18SK하이닉스5m2026-08-21 13:25:00raw1,737,000원1,737,000원1,725,000원1,730,000원42,273
stock-5m2026-08-21 13:25:002026-08-21 13:35:18현대자동차5m2026-08-21 13:25:00raw417,000원418,500원417,000원418,500원2,716
stock-5m2026-08-21 13:25:002026-08-21 13:35:18LG전자5m2026-08-21 13:25:00raw194,700원195,100원194,500원194,700원6,411
stock-5m2026-08-21 13:25:002026-08-21 13:35:18NAVER5m2026-08-21 13:25:00raw220,000원220,500원219,500원220,500원7,059
stock-5m2026-08-21 13:25:002026-08-21 13:35:18카카오5m2026-08-21 13:25:00raw34,150원34,400원34,100원34,350원123,137
stock-5m2026-08-21 13:25:002026-08-21 13:35:18삼성SDI5m2026-08-21 13:25:00raw483,500원485,500원483,000원484,000원2,170
stock-5m2026-08-21 13:25:002026-08-21 13:35:18LG화학5m2026-08-21 13:25:00raw254,500원256,000원254,500원255,500원1,866
stock-5m2026-08-21 13:25:002026-08-21 13:35:18POSCO홀딩스5m2026-08-21 13:25:00raw311,000원312,500원311,000원312,500원3,468
stock-5m2026-08-21 13:25:002026-08-21 13:35:18기아5m2026-08-21 13:25:00raw131,100원131,500원131,100원131,400원6,984
stock-5m2026-08-21 13:25:002026-08-21 13:35:18KB금융5m2026-08-21 13:25:00raw162,700원163,500원162,500원163,400원18,151
stock-5m2026-08-21 13:25:002026-08-21 13:35:18LG에너지솔루션5m2026-08-21 13:25:00raw346,750원348,500원346,500원348,000원3,902
stock-5m2026-08-21 13:25:002026-08-21 13:40:17셀트리온5m2026-08-21 13:25:00raw190,700원191,500원190,700원191,400원5,927
stock-5m2026-08-21 13:25:002026-08-21 13:35:18SK텔레콤5m2026-08-21 13:25:00raw100,500원101,200원100,400원100,600원15,836
stock-5m2026-08-21 13:25:002026-08-21 13:35:18케이티5m2026-08-21 13:25:00raw52,200원52,300원52,200원52,200원630
stock-5m2026-08-21 13:25:002026-08-21 13:35:18한국전력공사5m2026-08-21 13:25:00raw31,350원31,400원31,300원31,350원15,683
stock-5m2026-08-21 13:25:002026-08-21 13:35:18LG5m2026-08-21 13:25:00raw109,300원109,400원109,200원109,300원3,002
stock-5m2026-08-21 13:25:002026-08-21 13:35:18SK5m2026-08-21 13:25:00raw581,000원582,500원579,000원581,000원1,588
stock-5m2026-08-21 13:25:002026-08-21 13:35:18삼성물산5m2026-08-21 13:25:00raw389,500원390,000원388,000원389,000원5,334
stock-5m2026-08-21 13:25:002026-08-21 13:35:18SK이노베이션5m2026-08-21 13:25:00raw125,500원126,900원125,300원126,700원12,134
stock-5m2026-08-21 13:25:002026-08-21 13:35:18현대모비스5m2026-08-21 13:25:00raw498,500원501,000원498,500원500,000원2,559
stock-5m2026-08-21 13:25:002026-08-21 13:35:18삼성바이오로직스5m2026-08-21 13:25:00raw1,548,000원1,550,000원1,542,000원1,549,000원711
stock-5m2026-08-21 13:30:002026-08-21 13:40:17삼성전자5m2026-08-21 13:30:00raw277,250원278,500원277,000원277,500원191,588
stock-5m2026-08-21 13:30:002026-08-21 13:40:17SK하이닉스5m2026-08-21 13:30:00raw1,730,000원1,738,000원1,727,000원1,732,500원28,235
stock-5m2026-08-21 13:30:002026-08-21 13:40:17현대자동차5m2026-08-21 13:30:00raw418,500원418,500원417,500원418,000원3,351
59,279건 중 20,351–20,400← 이전408 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬