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 11:35:002026-08-25 11:45:17삼성전자5m2026-08-25 11:35:00raw251,500원252,000원250,000원250,750원160,477
stock-5m2026-08-25 11:35:002026-08-25 11:45:17SK하이닉스5m2026-08-25 11:35:00raw1,599,000원1,600,000원1,590,000원1,592,000원20,371
stock-5m2026-08-25 11:35:002026-08-25 11:45:17현대자동차5m2026-08-25 11:35:00raw415,000원415,000원413,000원414,000원3,299
stock-5m2026-08-25 11:35:002026-08-25 11:45:17LG전자5m2026-08-25 11:35:00raw194,500원194,500원193,300원193,600원3,775
stock-5m2026-08-25 11:35:002026-08-25 11:45:17삼성SDI5m2026-08-25 11:35:00raw516,000원517,000원512,000원514,000원4,287
stock-5m2026-08-25 11:35:002026-08-25 11:45:17LG화학5m2026-08-25 11:35:00raw263,000원263,000원261,000원261,500원1,145
stock-5m2026-08-25 11:35:002026-08-25 11:45:17셀트리온5m2026-08-25 11:35:00raw191,400원191,400원190,800원190,800원2,924
stock-5m2026-08-25 11:35:002026-08-25 11:45:17POSCO홀딩스5m2026-08-25 11:35:00raw327,000원327,500원325,500원326,500원1,040
stock-5m2026-08-25 11:35:002026-08-25 11:45:17기아5m2026-08-25 11:35:00raw133,100원133,200원132,800원132,900원2,639
stock-5m2026-08-25 11:35:002026-08-25 11:45:17KB금융5m2026-08-25 11:35:00raw165,900원165,900원165,300원165,600원6,059
stock-5m2026-08-25 11:35:002026-08-25 11:45:17신한지주5m2026-08-25 11:35:00raw107,200원107,200원106,700원107,000원4,769
stock-5m2026-08-25 11:35:002026-08-25 11:45:17삼성바이오로직스5m2026-08-25 11:35:00raw1,570,000원1,572,000원1,565,000원1,569,000원670
stock-5m2026-08-25 11:35:002026-08-25 11:45:17LG에너지솔루션5m2026-08-25 11:35:00raw351,500원351,500원349,000원349,000원1,746
stock-5m2026-08-25 11:35:002026-08-25 11:45:17SK이노베이션5m2026-08-25 11:35:00raw128,000원128,100원127,300원127,500원3,164
stock-5m2026-08-25 11:35:002026-08-25 11:45:17삼성물산5m2026-08-25 11:35:00raw358,500원359,000원357,000원357,000원2,478
stock-5m2026-08-25 11:35:002026-08-25 11:45:17SK5m2026-08-25 11:35:00raw539,000원541,000원535,000원537,000원1,412
stock-5m2026-08-25 11:35:002026-08-25 11:45:17LG5m2026-08-25 11:35:00raw111,500원111,500원111,000원111,100원1,455
stock-5m2026-08-25 11:35:002026-08-25 11:45:17한국전력공사5m2026-08-25 11:35:00raw32,250원32,300원32,150원32,150원19,039
stock-5m2026-08-25 11:35:002026-08-25 11:45:17케이티5m2026-08-25 11:35:00raw53,100원53,100원52,800원53,100원6,567
stock-5m2026-08-25 11:35:002026-08-25 11:45:17SK텔레콤5m2026-08-25 11:35:00raw100,000원100,100원99,800원100,000원5,225
stock-5m2026-08-25 11:35:002026-08-25 11:50:17현대모비스5m2026-08-25 11:35:00raw492,500원493,000원491,000원492,000원1,208
stock-5m2026-08-25 11:40:002026-08-25 11:50:17SK텔레콤5m2026-08-25 11:40:00raw100,000원100,200원99,800원99,900원3,574
stock-5m2026-08-25 11:40:002026-08-25 11:50:17LG5m2026-08-25 11:40:00raw111,100원111,400원110,700원111,000원2,195
stock-5m2026-08-25 11:40:002026-08-25 11:50:17SK5m2026-08-25 11:40:00raw537,000원540,000원535,000원536,000원1,949
stock-5m2026-08-25 11:40:002026-08-25 11:50:17삼성물산5m2026-08-25 11:40:00raw357,500원358,500원356,500원357,000원3,925
stock-5m2026-08-25 11:40:002026-08-25 11:50:17SK이노베이션5m2026-08-25 11:40:00raw127,500원127,700원127,000원127,100원2,729
stock-5m2026-08-25 11:40:002026-08-25 11:50:17현대모비스5m2026-08-25 11:40:00raw492,000원492,500원490,500원490,500원1,287
stock-5m2026-08-25 11:40:002026-08-25 11:50:17LG에너지솔루션5m2026-08-25 11:40:00raw349,500원350,000원348,000원348,500원1,496
stock-5m2026-08-25 11:40:002026-08-25 11:50:17삼성바이오로직스5m2026-08-25 11:40:00raw1,569,000원1,573,000원1,568,000원1,569,000원513
stock-5m2026-08-25 11:40:002026-08-25 11:55:18KB금융5m2026-08-25 11:40:00raw165,600원166,000원165,300원165,400원7,053
stock-5m2026-08-25 11:40:002026-08-25 11:50:17기아5m2026-08-25 11:40:00raw133,000원133,200원132,600원132,700원4,029
stock-5m2026-08-25 11:40:002026-08-25 11:55:18신한지주5m2026-08-25 11:40:00raw106,900원107,100원106,500원106,600원8,372
stock-5m2026-08-25 11:40:002026-08-25 11:50:17POSCO홀딩스5m2026-08-25 11:40:00raw326,500원327,000원325,000원325,500원1,521
stock-5m2026-08-25 11:40:002026-08-25 11:50:17삼성전자5m2026-08-25 11:40:00raw250,750원251,500원250,000원250,250원139,821
stock-5m2026-08-25 11:40:002026-08-25 11:50:17셀트리온5m2026-08-25 11:40:00raw190,900원191,300원190,800원190,900원2,000
stock-5m2026-08-25 11:40:002026-08-25 11:50:17LG화학5m2026-08-25 11:40:00raw261,500원262,000원260,500원260,500원1,396
stock-5m2026-08-25 11:40:002026-08-25 11:50:17삼성SDI5m2026-08-25 11:40:00raw514,000원516,000원512,000원512,000원2,852
stock-5m2026-08-25 11:40:002026-08-25 11:50:17카카오5m2026-08-25 11:40:00raw35,500원35,700원35,450원35,650원28,577
stock-5m2026-08-25 11:40:002026-08-25 11:50:17NAVER5m2026-08-25 11:40:00raw217,000원217,500원216,500원217,000원9,052
stock-5m2026-08-25 11:40:002026-08-25 11:50:17LG전자5m2026-08-25 11:40:00raw193,600원194,100원193,200원193,300원5,051
stock-5m2026-08-25 11:40:002026-08-25 11:55:18한국전력공사5m2026-08-25 11:40:00raw32,150원32,300원32,150원32,200원15,073
stock-5m2026-08-25 11:40:002026-08-25 11:50:17SK하이닉스5m2026-08-25 11:40:00raw1,592,000원1,601,000원1,589,000원1,591,000원33,616
stock-5m2026-08-25 11:40:002026-08-25 11:50:17현대자동차5m2026-08-25 11:40:00raw414,000원414,500원413,000원413,500원2,558
stock-5m2026-08-25 11:40:002026-08-25 11:55:18케이티5m2026-08-25 11:40:00raw53,000원53,100원52,900원53,000원1,763
stock-5m2026-08-25 11:45:002026-08-25 11:55:18삼성바이오로직스5m2026-08-25 11:45:00raw1,569,000원1,572,000원1,566,000원1,572,000원528
stock-5m2026-08-25 11:45:002026-08-25 11:55:18SK하이닉스5m2026-08-25 11:45:00raw1,591,000원1,593,000원1,585,000원1,588,000원26,783
stock-5m2026-08-25 11:45:002026-08-25 11:55:18현대자동차5m2026-08-25 11:45:00raw413,000원413,500원412,000원412,500원3,286
stock-5m2026-08-25 11:45:002026-08-25 11:55:18삼성전자5m2026-08-25 11:45:00raw250,250원250,250원249,500원249,750원185,763
stock-5m2026-08-25 11:45:002026-08-25 11:55:18LG전자5m2026-08-25 11:45:00raw193,300원193,500원192,700원192,900원5,506
stock-5m2026-08-25 11:45:002026-08-25 11:55:18NAVER5m2026-08-25 11:45:00raw217,000원217,500원216,000원216,500원6,996
61,120건 중 23,551–23,600← 이전472 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬