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 14:55:002026-08-21 15:05:17삼성바이오로직스5m2026-08-21 14:55:00raw1,550,000원1,552,000원1,547,000원1,551,000원474
stock-5m2026-08-21 14:55:002026-08-21 15:05:17LG에너지솔루션5m2026-08-21 14:55:00raw342,500원343,500원341,500원342,500원13,252
stock-5m2026-08-21 14:55:002026-08-21 15:05:17SK이노베이션5m2026-08-21 14:55:00raw125,500원125,500원125,200원125,400원4,250
stock-5m2026-08-21 14:55:002026-08-21 15:05:17삼성물산5m2026-08-21 14:55:00raw397,500원398,000원396,500원397,000원9,775
stock-5m2026-08-21 14:55:002026-08-21 15:05:17SK5m2026-08-21 14:55:00raw587,000원590,000원586,000원588,000원2,530
stock-5m2026-08-21 14:55:002026-08-21 15:05:17LG5m2026-08-21 14:55:00raw108,100원108,200원108,100원108,100원3,397
stock-5m2026-08-21 14:55:002026-08-21 15:05:17한국전력공사5m2026-08-21 14:55:00raw31,700원31,750원31,650원31,700원24,963
stock-5m2026-08-21 14:55:002026-08-21 15:05:17SK텔레콤5m2026-08-21 14:55:00raw102,900원103,100원102,600원103,000원28,477
stock-5m2026-08-21 14:55:002026-08-21 15:10:17삼성SDI5m2026-08-21 14:55:00raw478,000원479,000원477,500원478,000원4,315
stock-5m2026-08-21 14:55:002026-08-21 15:10:18현대모비스5m2026-08-21 14:55:00raw498,000원498,500원496,500원496,500원3,408
stock-5m2026-08-21 14:55:002026-08-21 15:05:17삼성전자5m2026-08-21 14:55:00raw281,500원282,500원281,000원281,000원270,804
stock-5m2026-08-21 15:00:002026-08-21 15:10:18SK5m2026-08-21 15:00:00raw587,000원588,000원585,000원586,000원2,423
stock-5m2026-08-21 15:00:002026-08-21 15:10:18한국전력공사5m2026-08-21 15:00:00raw31,700원31,800원31,700원31,800원21,028
stock-5m2026-08-21 15:00:002026-08-21 15:10:18케이티5m2026-08-21 15:00:00raw52,400원52,600원52,400원52,600원3,658
stock-5m2026-08-21 15:00:002026-08-21 15:10:18SK텔레콤5m2026-08-21 15:00:00raw103,000원103,100원102,700원102,800원27,458
stock-5m2026-08-21 15:00:002026-08-21 15:10:17카카오5m2026-08-21 15:00:00raw35,500원35,550원35,350원35,400원73,952
stock-5m2026-08-21 15:00:002026-08-21 15:10:17기아5m2026-08-21 15:00:00raw130,900원131,100원130,900원130,900원6,669
stock-5m2026-08-21 15:00:002026-08-21 15:10:17KB금융5m2026-08-21 15:00:00raw164,100원164,400원164,100원164,300원13,809
stock-5m2026-08-21 15:00:002026-08-21 15:10:18신한지주5m2026-08-21 15:00:00raw104,300원104,300원104,100원104,200원5,912
stock-5m2026-08-21 15:00:002026-08-21 15:10:18삼성바이오로직스5m2026-08-21 15:00:00raw1,551,000원1,557,000원1,549,000원1,553,000원519
stock-5m2026-08-21 15:00:002026-08-21 15:10:18LG에너지솔루션5m2026-08-21 15:00:00raw342,500원343,500원342,000원342,500원8,910
stock-5m2026-08-21 15:00:002026-08-21 15:10:18현대모비스5m2026-08-21 15:00:00raw496,500원497,000원495,000원495,500원3,739
stock-5m2026-08-21 15:00:002026-08-21 15:10:18SK이노베이션5m2026-08-21 15:00:00raw125,400원125,400원125,000원125,000원6,241
stock-5m2026-08-21 15:00:002026-08-21 15:10:18삼성물산5m2026-08-21 15:00:00raw396,500원398,000원396,000원396,500원7,986
stock-5m2026-08-21 15:00:002026-08-21 15:10:18LG5m2026-08-21 15:00:00raw108,100원108,400원108,100원108,200원4,186
stock-5m2026-08-21 15:00:002026-08-21 15:10:17삼성SDI5m2026-08-21 15:00:00raw478,500원479,500원478,000원478,000원4,251
stock-5m2026-08-21 15:00:002026-08-21 15:10:17LG화학5m2026-08-21 15:00:00raw253,000원254,000원253,000원253,000원3,005
stock-5m2026-08-21 15:00:002026-08-21 15:10:17셀트리온5m2026-08-21 15:00:00raw192,400원193,100원192,400원192,700원7,375
stock-5m2026-08-21 15:00:002026-08-21 15:10:17SK하이닉스5m2026-08-21 15:00:00raw1,727,000원1,731,000원1,724,000원1,730,000원24,104
stock-5m2026-08-21 15:00:002026-08-21 15:10:17삼성전자5m2026-08-21 15:00:00raw281,500원282,000원281,000원281,000원244,541
stock-5m2026-08-21 15:00:002026-08-21 15:10:17POSCO홀딩스5m2026-08-21 15:00:00raw310,500원311,000원310,000원310,500원4,548
stock-5m2026-08-21 15:00:002026-08-21 15:10:17현대자동차5m2026-08-21 15:00:00raw415,500원416,500원415,500원415,500원2,983
stock-5m2026-08-21 15:00:002026-08-21 15:10:17LG전자5m2026-08-21 15:00:00raw194,500원194,800원194,500원194,600원5,020
stock-5m2026-08-21 15:00:002026-08-21 15:10:17NAVER5m2026-08-21 15:00:00raw223,000원224,000원222,500원222,500원12,302
stock-5m2026-08-21 15:05:002026-08-21 15:15:18삼성전자5m2026-08-21 15:05:00raw281,000원281,500원279,500원279,500원255,308
stock-5m2026-08-21 15:05:002026-08-21 15:15:18SK하이닉스5m2026-08-21 15:05:00raw1,730,000원1,731,000원1,724,000원1,725,000원27,547
stock-5m2026-08-21 15:05:002026-08-21 15:15:18현대자동차5m2026-08-21 15:05:00raw415,500원416,000원415,000원415,500원6,502
stock-5m2026-08-21 15:05:002026-08-21 15:15:18LG전자5m2026-08-21 15:05:00raw194,500원194,700원194,400원194,400원9,404
stock-5m2026-08-21 15:05:002026-08-21 15:15:18NAVER5m2026-08-21 15:05:00raw222,500원223,500원222,500원222,500원11,918
stock-5m2026-08-21 15:05:002026-08-21 15:15:18LG화학5m2026-08-21 15:05:00raw253,000원254,000원253,000원253,000원4,317
stock-5m2026-08-21 15:05:002026-08-21 15:15:18카카오5m2026-08-21 15:05:00raw35,400원35,500원35,400원35,450원59,537
stock-5m2026-08-21 15:05:002026-08-21 15:15:18삼성SDI5m2026-08-21 15:05:00raw478,500원478,500원477,500원477,500원4,435
stock-5m2026-08-21 15:05:002026-08-21 15:15:18POSCO홀딩스5m2026-08-21 15:05:00raw310,000원310,500원309,500원310,000원4,973
stock-5m2026-08-21 15:05:002026-08-21 15:15:18셀트리온5m2026-08-21 15:05:00raw192,800원193,100원192,500원193,100원5,168
stock-5m2026-08-21 15:05:002026-08-21 15:15:18신한지주5m2026-08-21 15:05:00raw104,100원104,300원103,800원104,200원17,438
stock-5m2026-08-21 15:05:002026-08-21 15:15:18삼성바이오로직스5m2026-08-21 15:05:00raw1,552,000원1,557,000원1,552,000원1,557,000원424
stock-5m2026-08-21 15:05:002026-08-21 15:15:18LG에너지솔루션5m2026-08-21 15:05:00raw342,000원343,000원341,500원342,500원11,542
stock-5m2026-08-21 15:05:002026-08-21 15:15:18현대모비스5m2026-08-21 15:05:00raw495,500원497,000원495,500원496,500원2,918
stock-5m2026-08-21 15:05:002026-08-21 15:15:18SK이노베이션5m2026-08-21 15:05:00raw125,100원125,100원124,800원124,800원9,387
stock-5m2026-08-21 15:05:002026-08-21 15:15:18삼성물산5m2026-08-21 15:05:00raw396,500원397,500원394,500원394,500원8,356
59,279건 중 20,801–20,850← 이전417 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬