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 10:05:002026-08-21 10:15:17KB금융5m2026-08-21 10:05:00raw162,400원162,600원162,200원162,500원13,664
stock-5m2026-08-21 10:05:002026-08-21 10:15:17신한지주5m2026-08-21 10:05:00raw102,700원103,200원102,500원103,100원16,907
stock-5m2026-08-21 10:05:002026-08-21 10:15:17삼성바이오로직스5m2026-08-21 10:05:00raw1,543,000원1,543,000원1,538,000원1,540,000원501
stock-5m2026-08-21 10:05:002026-08-21 10:15:17현대모비스5m2026-08-21 10:05:00raw495,000원495,500원492,500원493,000원5,424
stock-5m2026-08-21 10:05:002026-08-21 10:15:17SK이노베이션5m2026-08-21 10:05:00raw124,000원124,300원123,300원123,700원7,049
stock-5m2026-08-21 10:05:002026-08-21 10:15:17삼성물산5m2026-08-21 10:05:00raw376,500원377,500원373,000원375,500원8,705
stock-5m2026-08-21 10:05:002026-08-21 10:15:17SK5m2026-08-21 10:05:00raw583,500원584,000원573,000원575,000원4,175
stock-5m2026-08-21 10:05:002026-08-21 10:15:17LG5m2026-08-21 10:05:00raw109,100원109,200원108,500원108,500원6,049
stock-5m2026-08-21 10:05:002026-08-21 10:15:17현대자동차5m2026-08-21 10:05:00raw410,000원411,000원408,000원408,500원8,795
stock-5m2026-08-21 10:05:002026-08-21 10:15:17한국전력공사5m2026-08-21 10:05:00raw31,300원31,350원31,150원31,175원47,251
stock-5m2026-08-21 10:05:002026-08-21 10:15:17카카오5m2026-08-21 10:05:00raw36,200원36,200원36,200원36,200원0
stock-5m2026-08-21 10:05:002026-08-21 10:15:17SK텔레콤5m2026-08-21 10:05:00raw97,900원98,000원96,900원97,400원35,796
stock-5m2026-08-21 10:05:002026-08-21 10:15:17SK하이닉스5m2026-08-21 10:05:00raw1,753,000원1,753,000원1,737,000원1,740,000원76,251
stock-5m2026-08-21 10:05:002026-08-21 10:15:17삼성전자5m2026-08-21 10:05:00raw271,500원272,000원270,000원270,750원414,383
stock-5m2026-08-21 10:05:002026-08-21 10:15:17LG전자5m2026-08-21 10:05:00raw192,500원192,500원191,400원191,400원19,261
stock-5m2026-08-21 10:05:002026-08-21 10:15:17NAVER5m2026-08-21 10:05:00raw217,500원218,000원215,500원217,000원14,776
stock-5m2026-08-21 10:05:002026-08-21 10:20:19LG에너지솔루션5m2026-08-21 10:05:00raw345,500원346,000원344,000원344,000원3,560
stock-5m2026-08-21 10:10:002026-08-21 10:20:19한국전력공사5m2026-08-21 10:10:00raw31,150원31,250원31,150원31,250원8,212
stock-5m2026-08-21 10:10:002026-08-21 10:20:19삼성바이오로직스5m2026-08-21 10:10:00raw1,540,000원1,543,000원1,539,000원1,541,000원230
stock-5m2026-08-21 10:10:002026-08-21 10:20:19LG에너지솔루션5m2026-08-21 10:10:00raw344,000원345,500원344,000원345,500원2,682
stock-5m2026-08-21 10:10:002026-08-21 10:20:19현대모비스5m2026-08-21 10:10:00raw492,500원496,500원492,500원496,500원2,455
stock-5m2026-08-21 10:10:002026-08-21 10:20:19SK이노베이션5m2026-08-21 10:10:00raw123,700원124,400원123,600원124,100원4,966
stock-5m2026-08-21 10:10:002026-08-21 10:20:19삼성물산5m2026-08-21 10:10:00raw375,500원377,500원375,000원377,500원5,033
stock-5m2026-08-21 10:10:002026-08-21 10:20:19SK5m2026-08-21 10:10:00raw574,500원579,000원574,000원579,000원2,068
stock-5m2026-08-21 10:10:002026-08-21 10:20:19LG5m2026-08-21 10:10:00raw108,400원109,200원108,200원109,200원2,781
stock-5m2026-08-21 10:10:002026-08-21 10:20:19케이티5m2026-08-21 10:10:00raw51,900원52,100원51,900원52,000원1,067
stock-5m2026-08-21 10:10:002026-08-21 10:20:19SK텔레콤5m2026-08-21 10:10:00raw97,300원99,300원97,300원98,800원56,343
stock-5m2026-08-21 10:10:002026-08-21 10:25:18KB금융5m2026-08-21 10:10:00raw162,500원162,700원162,400원162,600원4,935
stock-5m2026-08-21 10:10:002026-08-21 10:20:19신한지주5m2026-08-21 10:10:00raw103,100원103,400원103,100원103,400원14,273
stock-5m2026-08-21 10:10:002026-08-21 10:20:19POSCO홀딩스5m2026-08-21 10:10:00raw307,500원308,500원307,000원308,000원3,774
stock-5m2026-08-21 10:10:002026-08-21 10:20:19셀트리온5m2026-08-21 10:10:00raw188,800원188,900원188,500원188,500원5,024
stock-5m2026-08-21 10:10:002026-08-21 10:20:19LG화학5m2026-08-21 10:10:00raw252,500원254,500원252,000원254,500원1,694
stock-5m2026-08-21 10:10:002026-08-21 10:20:19삼성SDI5m2026-08-21 10:10:00raw477,000원479,000원476,500원479,000원5,222
stock-5m2026-08-21 10:10:002026-08-21 10:20:19카카오5m2026-08-21 10:10:00raw36,200원36,200원36,200원36,200원0
stock-5m2026-08-21 10:10:002026-08-21 10:20:19NAVER5m2026-08-21 10:10:00raw216,500원220,500원216,500원220,500원25,135
stock-5m2026-08-21 10:10:002026-08-21 10:20:19LG전자5m2026-08-21 10:10:00raw191,400원192,600원191,300원192,500원15,019
stock-5m2026-08-21 10:10:002026-08-21 10:20:19현대자동차5m2026-08-21 10:10:00raw409,000원411,500원408,500원411,000원5,629
stock-5m2026-08-21 10:10:002026-08-21 10:20:18SK하이닉스5m2026-08-21 10:10:00raw1,740,000원1,757,000원1,739,000원1,755,000원69,713
stock-5m2026-08-21 10:10:002026-08-21 10:20:18삼성전자5m2026-08-21 10:10:00raw270,750원273,000원270,500원273,000원319,512
stock-5m2026-08-21 10:10:002026-08-21 10:20:19기아5m2026-08-21 10:10:00raw129,800원130,500원129,700원130,500원11,369
stock-5m2026-08-21 10:15:002026-08-21 10:25:18삼성전자5m2026-08-21 10:15:00raw273,000원275,000원272,500원274,500원365,934
stock-5m2026-08-21 10:15:002026-08-21 10:25:18SK하이닉스5m2026-08-21 10:15:00raw1,755,000원1,770,000원1,750,000원1,768,000원82,965
stock-5m2026-08-21 10:15:002026-08-21 10:25:18현대자동차5m2026-08-21 10:15:00raw411,500원413,000원410,000원412,500원3,457
stock-5m2026-08-21 10:15:002026-08-21 10:25:18LG전자5m2026-08-21 10:15:00raw192,500원193,600원192,400원193,200원11,969
stock-5m2026-08-21 10:15:002026-08-21 10:25:18NAVER5m2026-08-21 10:15:00raw220,500원224,500원220,000원222,000원54,290
stock-5m2026-08-21 10:15:002026-08-21 10:25:18카카오5m2026-08-21 10:15:00raw36,200원36,200원36,200원36,200원0
stock-5m2026-08-21 10:15:002026-08-21 10:25:18삼성SDI5m2026-08-21 10:15:00raw478,500원480,000원477,500원478,500원9,636
stock-5m2026-08-21 10:15:002026-08-21 10:25:18LG화학5m2026-08-21 10:15:00raw254,000원255,000원254,000원255,000원1,125
stock-5m2026-08-21 10:15:002026-08-21 10:25:18POSCO홀딩스5m2026-08-21 10:15:00raw308,500원310,000원308,000원309,500원2,132
stock-5m2026-08-21 10:15:002026-08-21 10:25:18기아5m2026-08-21 10:15:00raw130,500원131,000원130,400원130,700원9,439
116,697건 중 21,651–21,700← 이전434 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬