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-5m2026-08-24 10:45:002026-08-24 11:00:19한국전력공사5m2026-08-24 10:45:00raw31,400원31,450원31,300원31,450원13,470
stock-5m2026-08-24 10:50:002026-08-24 11:00:19SK하이닉스5m2026-08-24 10:50:00raw1,736,000원1,747,000원1,730,000원1,732,000원46,560
stock-5m2026-08-24 10:50:002026-08-24 11:00:19삼성전자5m2026-08-24 10:50:00raw262,000원263,000원260,500원261,500원852,067
stock-5m2026-08-24 10:50:002026-08-24 11:00:19현대자동차5m2026-08-24 10:50:00raw410,500원412,000원410,000원410,000원4,273
stock-5m2026-08-24 10:50:002026-08-24 11:00:19LG전자5m2026-08-24 10:50:00raw198,200원199,000원198,100원198,200원9,538
stock-5m2026-08-24 10:50:002026-08-24 11:00:19NAVER5m2026-08-24 10:50:00raw228,500원229,000원227,500원227,500원15,225
stock-5m2026-08-24 10:50:002026-08-24 11:00:19카카오5m2026-08-24 10:50:00raw36,150원36,250원36,050원36,150원49,519
stock-5m2026-08-24 10:50:002026-08-24 11:00:19삼성SDI5m2026-08-24 10:50:00raw516,000원518,000원514,000원514,000원5,830
stock-5m2026-08-24 10:50:002026-08-24 11:00:19LG화학5m2026-08-24 10:50:00raw270,500원272,000원270,000원270,500원2,069
stock-5m2026-08-24 10:50:002026-08-24 11:00:19셀트리온5m2026-08-24 10:50:00raw193,700원194,000원193,000원193,000원4,194
stock-5m2026-08-24 10:50:002026-08-24 11:00:19POSCO홀딩스5m2026-08-24 10:50:00raw328,000원329,000원327,000원328,000원4,217
stock-5m2026-08-24 10:50:002026-08-24 11:00:19기아5m2026-08-24 10:50:00raw130,900원131,300원130,500원130,600원8,750
stock-5m2026-08-24 10:50:002026-08-24 11:00:19KB금융5m2026-08-24 10:50:00raw161,500원162,200원161,500원161,800원11,610
stock-5m2026-08-24 10:50:002026-08-24 11:00:19신한지주5m2026-08-24 10:50:00raw102,200원102,400원102,100원102,200원11,396
stock-5m2026-08-24 10:50:002026-08-24 11:00:19삼성바이오로직스5m2026-08-24 10:50:00raw1,553,000원1,558,000원1,553,000원1,558,000원465
stock-5m2026-08-24 10:50:002026-08-24 11:00:19LG에너지솔루션5m2026-08-24 10:50:00raw358,500원359,500원358,000원359,000원3,618
stock-5m2026-08-24 10:50:002026-08-24 11:00:19현대모비스5m2026-08-24 10:50:00raw494,500원496,500원493,000원493,500원2,464
stock-5m2026-08-24 10:50:002026-08-24 11:00:19SK이노베이션5m2026-08-24 10:50:00raw131,200원131,400원130,800원131,000원6,839
stock-5m2026-08-24 10:50:002026-08-24 11:00:19삼성물산5m2026-08-24 10:50:00raw364,000원367,000원363,500원364,500원9,041
stock-5m2026-08-24 10:50:002026-08-24 11:00:19SK5m2026-08-24 10:50:00raw566,000원570,000원565,000원566,000원3,633
stock-5m2026-08-24 10:50:002026-08-24 11:00:19LG5m2026-08-24 10:50:00raw111,200원111,300원110,800원111,000원2,811
stock-5m2026-08-24 10:50:002026-08-24 11:00:19한국전력공사5m2026-08-24 10:50:00raw31,400원31,500원31,350원31,350원17,687
stock-5m2026-08-24 10:50:002026-08-24 11:00:20케이티5m2026-08-24 10:50:00raw52,300원52,400원52,100원52,200원2,704
stock-5m2026-08-24 10:50:002026-08-24 11:00:20SK텔레콤5m2026-08-24 10:50:00raw103,900원103,900원102,700원102,900원19,995
stock-5m2026-08-24 10:55:002026-08-24 11:05:17POSCO홀딩스5m2026-08-24 10:55:00raw328,000원329,000원327,500원328,000원5,226
stock-5m2026-08-24 10:55:002026-08-24 11:05:17삼성전자5m2026-08-24 10:55:00raw261,500원261,500원260,000원260,000원575,706
stock-5m2026-08-24 10:55:002026-08-24 11:05:17SK하이닉스5m2026-08-24 10:55:00raw1,733,000원1,733,000원1,715,000원1,715,000원76,165
stock-5m2026-08-24 10:55:002026-08-24 11:05:17현대자동차5m2026-08-24 10:55:00raw410,000원410,500원409,000원409,000원2,842
stock-5m2026-08-24 10:55:002026-08-24 11:05:17LG전자5m2026-08-24 10:55:00raw198,200원198,300원197,500원197,600원6,694
stock-5m2026-08-24 10:55:002026-08-24 11:05:17NAVER5m2026-08-24 10:55:00raw228,000원228,000원225,500원226,000원18,851
stock-5m2026-08-24 10:55:002026-08-24 11:05:17카카오5m2026-08-24 10:55:00raw36,100원36,200원35,950원36,000원47,538
stock-5m2026-08-24 10:55:002026-08-24 11:05:17삼성SDI5m2026-08-24 10:55:00raw515,000원515,000원511,000원511,000원5,695
stock-5m2026-08-24 10:55:002026-08-24 11:05:17LG화학5m2026-08-24 10:55:00raw270,500원270,500원269,000원269,500원2,016
stock-5m2026-08-24 10:55:002026-08-24 11:05:17셀트리온5m2026-08-24 10:55:00raw193,100원193,300원192,700원193,250원3,171
stock-5m2026-08-24 10:55:002026-08-24 11:05:17기아5m2026-08-24 10:55:00raw130,700원130,700원130,300원130,600원5,233
stock-5m2026-08-24 10:55:002026-08-24 11:05:17KB금융5m2026-08-24 10:55:00raw161,800원161,900원161,500원161,600원3,919
stock-5m2026-08-24 10:55:002026-08-24 11:05:17신한지주5m2026-08-24 10:55:00raw102,300원102,600원102,100원102,600원8,583
stock-5m2026-08-24 10:55:002026-08-24 11:05:17삼성바이오로직스5m2026-08-24 10:55:00raw1,555,000원1,558,000원1,553,000원1,556,000원475
stock-5m2026-08-24 10:55:002026-08-24 11:05:17LG에너지솔루션5m2026-08-24 10:55:00raw359,000원359,000원357,500원358,000원2,730
stock-5m2026-08-24 10:55:002026-08-24 11:05:17현대모비스5m2026-08-24 10:55:00raw493,500원493,500원492,500원493,000원1,038
stock-5m2026-08-24 10:55:002026-08-24 11:05:17SK이노베이션5m2026-08-24 10:55:00raw131,000원131,000원129,700원129,900원14,447
stock-5m2026-08-24 10:55:002026-08-24 11:05:17삼성물산5m2026-08-24 10:55:00raw364,500원364,500원362,500원362,500원3,930
stock-5m2026-08-24 10:55:002026-08-24 11:05:17SK5m2026-08-24 10:55:00raw566,000원566,000원561,000원561,000원2,402
stock-5m2026-08-24 10:55:002026-08-24 11:05:17LG5m2026-08-24 10:55:00raw110,900원111,100원110,800원111,000원1,578
stock-5m2026-08-24 10:55:002026-08-24 11:05:17한국전력공사5m2026-08-24 10:55:00raw31,350원31,400원31,350원31,350원8,292
stock-5m2026-08-24 10:55:002026-08-24 11:05:17케이티5m2026-08-24 10:55:00raw52,200원52,300원52,100원52,300원3,884
stock-5m2026-08-24 10:55:002026-08-24 11:05:17SK텔레콤5m2026-08-24 10:55:00raw103,000원103,000원102,400원102,400원18,810
stock-5m2026-08-24 11:00:002026-08-24 11:10:17삼성물산5m2026-08-24 11:00:00raw363,000원363,000원361,000원361,500원8,895
stock-5m2026-08-24 11:00:002026-08-24 11:10:17케이티5m2026-08-24 11:00:00raw52,300원52,300원52,200원52,200원3,811
stock-5m2026-08-24 11:00:002026-08-24 11:10:17삼성전자5m2026-08-24 11:00:00raw260,000원260,500원259,500원260,500원683,611
59,279건 중 21,501–21,550← 이전431 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬