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-5m2026-08-25 09:45:002026-08-25 09:55:17현대모비스5m2026-08-25 09:45:00raw491,500원492,500원488,000원488,500원3,008
stock-5m2026-08-25 09:45:002026-08-25 09:55:17LG에너지솔루션5m2026-08-25 09:45:00raw354,000원354,500원353,000원353,500원1,761
stock-5m2026-08-25 09:45:002026-08-25 09:55:17삼성바이오로직스5m2026-08-25 09:45:00raw1,563,000원1,566,000원1,559,000원1,561,000원622
stock-5m2026-08-25 09:45:002026-08-25 09:55:17KB금융5m2026-08-25 09:45:00raw166,500원166,500원165,200원165,500원18,717
stock-5m2026-08-25 09:45:002026-08-25 09:55:17기아5m2026-08-25 09:45:00raw132,300원132,500원131,900원131,900원9,404
stock-5m2026-08-25 09:45:002026-08-25 09:55:17POSCO홀딩스5m2026-08-25 09:45:00raw327,000원328,500원327,000원327,500원6,362
stock-5m2026-08-25 09:45:002026-08-25 09:55:17셀트리온5m2026-08-25 09:45:00raw194,050원194,300원193,400원193,700원4,678
stock-5m2026-08-25 09:45:002026-08-25 09:55:17LG화학5m2026-08-25 09:45:00raw265,000원267,000원264,500원264,750원2,622
stock-5m2026-08-25 09:45:002026-08-25 09:55:17삼성SDI5m2026-08-25 09:45:00raw512,000원514,000원510,000원512,000원6,543
stock-5m2026-08-25 09:45:002026-08-25 09:55:17카카오5m2026-08-25 09:45:00raw35,450원35,550원35,300원35,350원19,718
stock-5m2026-08-25 09:45:002026-08-25 09:55:17NAVER5m2026-08-25 09:45:00raw214,500원215,500원214,000원214,000원11,736
stock-5m2026-08-25 09:45:002026-08-25 09:55:17LG전자5m2026-08-25 09:45:00raw195,000원195,500원194,200원194,500원12,682
stock-5m2026-08-25 09:45:002026-08-25 09:55:17현대자동차5m2026-08-25 09:45:00raw414,750원416,000원413,000원413,500원8,755
stock-5m2026-08-25 09:45:002026-08-25 09:55:17SK하이닉스5m2026-08-25 09:45:00raw1,579,000원1,597,000원1,573,000원1,580,000원91,326
stock-5m2026-08-25 09:45:002026-08-25 09:55:17삼성전자5m2026-08-25 09:45:00raw249,500원250,000원247,500원248,000원633,387
stock-5m2026-08-25 09:50:002026-08-25 10:00:19삼성전자5m2026-08-25 09:50:00raw247,750원250,000원247,500원249,000원351,798
stock-5m2026-08-25 09:50:002026-08-25 10:00:19SK하이닉스5m2026-08-25 09:50:00raw1,580,000원1,595,000원1,577,000원1,591,000원58,190
stock-5m2026-08-25 09:50:002026-08-25 10:00:19LG5m2026-08-25 09:50:00raw110,700원111,100원110,300원110,400원4,070
stock-5m2026-08-25 09:50:002026-08-25 10:00:19LG에너지솔루션5m2026-08-25 09:50:00raw353,000원354,000원352,000원353,500원2,828
stock-5m2026-08-25 09:50:002026-08-25 10:00:19현대자동차5m2026-08-25 09:50:00raw413,500원415,500원412,500원414,500원6,760
stock-5m2026-08-25 09:50:002026-08-25 10:00:19LG전자5m2026-08-25 09:50:00raw194,500원195,400원194,300원195,000원8,839
stock-5m2026-08-25 09:50:002026-08-25 10:00:19카카오5m2026-08-25 09:50:00raw35,350원35,450원35,200원35,250원24,967
stock-5m2026-08-25 09:50:002026-08-25 10:00:19삼성SDI5m2026-08-25 09:50:00raw511,000원520,000원510,000원518,000원12,911
stock-5m2026-08-25 09:50:002026-08-25 10:00:19LG화학5m2026-08-25 09:50:00raw264,500원266,000원264,000원265,500원2,262
stock-5m2026-08-25 09:50:002026-08-25 10:00:19셀트리온5m2026-08-25 09:50:00raw193,600원193,700원192,700원193,200원6,000
stock-5m2026-08-25 09:50:002026-08-25 10:00:19POSCO홀딩스5m2026-08-25 09:50:00raw327,500원329,500원327,500원329,000원4,872
stock-5m2026-08-25 09:50:002026-08-25 10:00:19기아5m2026-08-25 09:50:00raw131,800원132,300원131,700원132,000원9,696
stock-5m2026-08-25 09:50:002026-08-25 10:00:19KB금융5m2026-08-25 09:50:00raw165,400원166,100원165,300원165,500원16,874
stock-5m2026-08-25 09:50:002026-08-25 10:00:19신한지주5m2026-08-25 09:50:00raw106,100원106,500원106,000원106,100원15,209
stock-5m2026-08-25 09:50:002026-08-25 10:00:19삼성바이오로직스5m2026-08-25 09:50:00raw1,560,000원1,561,000원1,555,000원1,557,000원785
stock-5m2026-08-25 09:50:002026-08-25 10:00:19현대모비스5m2026-08-25 09:50:00raw488,500원491,500원488,000원490,000원2,579
stock-5m2026-08-25 09:50:002026-08-25 10:00:19SK이노베이션5m2026-08-25 09:50:00raw127,100원127,700원126,900원127,500원4,832
stock-5m2026-08-25 09:50:002026-08-25 10:00:19삼성물산5m2026-08-25 09:50:00raw363,500원365,000원362,500원363,500원4,986
stock-5m2026-08-25 09:50:002026-08-25 10:00:19SK5m2026-08-25 09:50:00raw541,000원544,000원541,000원544,000원2,970
stock-5m2026-08-25 09:50:002026-08-25 10:00:19한국전력공사5m2026-08-25 09:50:00raw32,750원32,950원32,700원32,850원75,842
stock-5m2026-08-25 09:50:002026-08-25 10:00:19케이티5m2026-08-25 09:50:00raw53,200원53,300원53,100원53,200원8,044
stock-5m2026-08-25 09:50:002026-08-25 10:00:19SK텔레콤5m2026-08-25 09:50:00raw100,500원101,700원100,400원101,400원45,755
stock-5m2026-08-25 09:50:002026-08-25 10:05:17NAVER5m2026-08-25 09:50:00raw214,000원216,000원214,000원215,500원12,229
stock-5m2026-08-25 09:55:002026-08-25 10:05:17SK하이닉스5m2026-08-25 09:55:00raw1,590,000원1,597,000원1,588,000원1,593,000원43,614
stock-5m2026-08-25 09:55:002026-08-25 10:05:17NAVER5m2026-08-25 09:55:00raw215,000원216,000원214,500원216,000원8,664
stock-5m2026-08-25 09:55:002026-08-25 10:05:17삼성전자5m2026-08-25 09:55:00raw249,000원251,000원249,000원250,500원365,504
stock-5m2026-08-25 09:55:002026-08-25 10:05:17카카오5m2026-08-25 09:55:00raw35,200원35,350원35,175원35,300원14,125
stock-5m2026-08-25 09:55:002026-08-25 10:05:17현대자동차5m2026-08-25 09:55:00raw414,500원415,500원414,000원415,000원3,310
stock-5m2026-08-25 09:55:002026-08-25 10:05:17LG전자5m2026-08-25 09:55:00raw194,900원195,400원194,200원195,200원8,911
stock-5m2026-08-25 09:55:002026-08-25 10:10:19한국전력공사5m2026-08-25 09:55:00raw32,850원32,900원32,650원32,900원77,586
stock-5m2026-08-25 09:55:002026-08-25 10:05:18SK이노베이션5m2026-08-25 09:55:00raw127,400원128,700원127,400원128,400원4,885
stock-5m2026-08-25 09:55:002026-08-25 10:05:17삼성SDI5m2026-08-25 09:55:00raw518,000원524,000원515,000원521,000원15,864
stock-5m2026-08-25 09:55:002026-08-25 10:05:18LG화학5m2026-08-25 09:55:00raw265,000원267,000원264,500원266,500원899
stock-5m2026-08-25 09:55:002026-08-25 10:05:18셀트리온5m2026-08-25 09:55:00raw193,200원193,300원192,900원193,200원2,634
stock-5m2026-08-25 09:55:002026-08-25 10:05:18POSCO홀딩스5m2026-08-25 09:55:00raw328,500원330,000원328,000원329,000원3,445
61,120건 중 23,051–23,100← 이전462 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬