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 13:45:002026-08-25 13:55:17POSCO홀딩스5m2026-08-25 13:45:00raw328,250원328,250원327,000원327,000원2,039
stock-5m2026-08-25 13:45:002026-08-25 13:55:17기아5m2026-08-25 13:45:00raw134,300원134,300원133,800원134,100원4,697
stock-5m2026-08-25 13:45:002026-08-25 13:55:17KB금융5m2026-08-25 13:45:00raw165,900원166,100원165,500원165,600원7,773
stock-5m2026-08-25 13:45:002026-08-25 13:55:17신한지주5m2026-08-25 13:45:00raw106,900원107,100원106,600원106,700원7,784
stock-5m2026-08-25 13:45:002026-08-25 13:55:17삼성바이오로직스5m2026-08-25 13:45:00raw1,588,000원1,590,000원1,586,000원1,590,000원495
stock-5m2026-08-25 13:45:002026-08-25 13:55:17NAVER5m2026-08-25 13:45:00raw221,000원221,000원220,000원221,000원7,527
stock-5m2026-08-25 13:45:002026-08-25 13:55:17LG전자5m2026-08-25 13:45:00raw198,700원198,950원198,400원198,900원6,083
stock-5m2026-08-25 13:45:002026-08-25 13:55:17SK하이닉스5m2026-08-25 13:45:00raw1,655,000원1,655,000원1,645,000원1,647,000원36,826
stock-5m2026-08-25 13:45:002026-08-25 13:55:17삼성전자5m2026-08-25 13:45:00raw255,000원255,500원254,000원254,000원272,087
stock-5m2026-08-25 13:45:002026-08-25 13:55:17카카오5m2026-08-25 13:45:00raw36,100원36,150원36,050원36,100원15,598
stock-5m2026-08-25 13:45:002026-08-25 13:55:17SK5m2026-08-25 13:45:00raw548,000원550,000원546,000원547,000원1,847
stock-5m2026-08-25 13:45:002026-08-25 13:55:17LG5m2026-08-25 13:45:00raw112,500원112,600원112,200원112,600원2,741
stock-5m2026-08-25 13:45:002026-08-25 13:55:17한국전력공사5m2026-08-25 13:45:00raw32,300원32,300원32,200원32,200원15,328
stock-5m2026-08-25 13:45:002026-08-25 13:55:17케이티5m2026-08-25 13:45:00raw52,900원53,000원52,700원52,900원5,069
stock-5m2026-08-25 13:45:002026-08-25 13:55:17삼성물산5m2026-08-25 13:45:00raw363,000원365,000원361,500원363,000원10,667
stock-5m2026-08-25 13:45:002026-08-25 13:55:17SK이노베이션5m2026-08-25 13:45:00raw127,000원127,100원126,800원127,000원4,629
stock-5m2026-08-25 13:45:002026-08-25 14:00:18현대모비스5m2026-08-25 13:45:00raw498,500원498,500원497,000원497,000원2,244
stock-5m2026-08-25 13:45:002026-08-25 13:55:17SK텔레콤5m2026-08-25 13:45:00raw99,800원99,900원99,300원99,400원17,591
stock-5m2026-08-25 13:45:002026-08-25 13:55:17LG에너지솔루션5m2026-08-25 13:45:00raw349,000원349,500원348,500원348,500원2,101
stock-5m2026-08-25 13:50:002026-08-25 14:00:17LG화학5m2026-08-25 13:50:00raw263,750원264,000원263,500원264,000원270
stock-5m2026-08-25 13:50:002026-08-25 14:00:17삼성SDI5m2026-08-25 13:50:00raw518,000원518,000원516,000원518,000원2,687
stock-5m2026-08-25 13:50:002026-08-25 14:00:17카카오5m2026-08-25 13:50:00raw36,100원36,125원36,000원36,100원13,252
stock-5m2026-08-25 13:50:002026-08-25 14:00:17LG전자5m2026-08-25 13:50:00raw198,900원199,000원198,200원198,400원7,272
stock-5m2026-08-25 13:50:002026-08-25 14:00:17NAVER5m2026-08-25 13:50:00raw220,750원221,000원220,000원220,500원5,634
stock-5m2026-08-25 13:50:002026-08-25 14:00:17현대자동차5m2026-08-25 13:50:00raw417,000원417,500원415,500원416,000원6,436
stock-5m2026-08-25 13:50:002026-08-25 14:00:17SK하이닉스5m2026-08-25 13:50:00raw1,647,000원1,650,000원1,636,000원1,637,500원29,048
stock-5m2026-08-25 13:50:002026-08-25 14:00:17삼성전자5m2026-08-25 13:50:00raw254,000원254,250원253,500원253,750원143,733
stock-5m2026-08-25 13:50:002026-08-25 14:00:17신한지주5m2026-08-25 13:50:00raw106,600원106,900원106,400원106,600원6,659
stock-5m2026-08-25 13:50:002026-08-25 14:00:17삼성바이오로직스5m2026-08-25 13:50:00raw1,590,000원1,593,000원1,589,000원1,592,000원649
stock-5m2026-08-25 13:50:002026-08-25 14:00:17LG에너지솔루션5m2026-08-25 13:50:00raw349,000원349,000원348,500원348,750원1,106
stock-5m2026-08-25 13:50:002026-08-25 14:00:18현대모비스5m2026-08-25 13:50:00raw497,500원497,500원496,000원497,000원1,541
stock-5m2026-08-25 13:50:002026-08-25 14:00:18SK이노베이션5m2026-08-25 13:50:00raw127,100원127,100원127,000원127,000원8,501
stock-5m2026-08-25 13:50:002026-08-25 14:00:18삼성물산5m2026-08-25 13:50:00raw363,000원363,500원361,000원361,500원5,495
stock-5m2026-08-25 13:50:002026-08-25 14:00:17기아5m2026-08-25 13:50:00raw134,100원134,200원133,700원133,900원4,042
stock-5m2026-08-25 13:50:002026-08-25 14:00:17KB금융5m2026-08-25 13:50:00raw165,600원165,600원165,300원165,500원5,392
stock-5m2026-08-25 13:50:002026-08-25 14:00:17POSCO홀딩스5m2026-08-25 13:50:00raw327,500원327,500원326,500원327,500원1,298
stock-5m2026-08-25 13:50:002026-08-25 14:00:17셀트리온5m2026-08-25 13:50:00raw190,800원190,900원190,500원190,600원6,566
stock-5m2026-08-25 13:50:002026-08-25 14:00:18케이티5m2026-08-25 13:50:00raw52,900원53,000원52,800원53,000원999
stock-5m2026-08-25 13:50:002026-08-25 14:00:18SK5m2026-08-25 13:50:00raw548,000원549,000원547,000원547,000원1,078
stock-5m2026-08-25 13:50:002026-08-25 14:00:18LG5m2026-08-25 13:50:00raw112,600원112,600원112,200원112,300원919
stock-5m2026-08-25 13:50:002026-08-25 14:00:18한국전력공사5m2026-08-25 13:50:00raw32,250원32,250원32,150원32,200원17,745
stock-5m2026-08-25 13:50:002026-08-25 14:00:18SK텔레콤5m2026-08-25 13:50:00raw99,500원99,600원99,100원99,100원12,553
stock-5m2026-08-25 13:55:002026-08-25 14:05:18삼성물산5m2026-08-25 13:55:00raw361,000원363,000원361,000원362,500원7,985
stock-5m2026-08-25 13:55:002026-08-25 14:05:18LG5m2026-08-25 13:55:00raw112,300원112,600원112,300원112,500원2,592
stock-5m2026-08-25 13:55:002026-08-25 14:05:18한국전력공사5m2026-08-25 13:55:00raw32,150원32,300원32,150원32,300원29,656
stock-5m2026-08-25 13:55:002026-08-25 14:05:18케이티5m2026-08-25 13:55:00raw52,900원53,000원52,800원52,900원1,105
stock-5m2026-08-25 13:55:002026-08-25 14:05:18SK텔레콤5m2026-08-25 13:55:00raw99,100원99,400원99,000원99,400원8,754
stock-5m2026-08-25 13:55:002026-08-25 14:05:18SK5m2026-08-25 13:55:00raw547,000원549,000원546,000원547,000원1,758
stock-5m2026-08-25 13:55:002026-08-25 14:05:18LG화학5m2026-08-25 13:55:00raw263,500원264,500원263,500원264,000원1,327
stock-5m2026-08-25 13:55:002026-08-25 14:05:18셀트리온5m2026-08-25 13:55:00raw190,600원190,800원190,600원190,600원2,894
61,120건 중 24,151–24,200← 이전484 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬