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 14:25:002026-08-25 14:35:18한국전력공사5m2026-08-25 14:25:00raw32,950원33,000원32,750원32,800원36,540
stock-5m2026-08-25 14:25:002026-08-25 14:35:18케이티5m2026-08-25 14:25:00raw52,900원52,900원52,800원52,900원840
stock-5m2026-08-25 14:25:002026-08-25 14:35:18SK텔레콤5m2026-08-25 14:25:00raw99,200원99,600원99,100원99,600원11,129
stock-5m2026-08-25 14:30:002026-08-25 14:40:17SK하이닉스5m2026-08-25 14:30:00raw1,672,000원1,681,000원1,672,000원1,680,500원56,915
stock-5m2026-08-25 14:30:002026-08-25 14:40:17삼성전자5m2026-08-25 14:30:00raw256,500원258,000원256,500원257,750원424,442
stock-5m2026-08-25 14:30:002026-08-25 14:45:18LG에너지솔루션5m2026-08-25 14:30:00raw351,500원351,500원349,500원350,500원3,585
stock-5m2026-08-25 14:30:002026-08-25 14:45:18LG화학5m2026-08-25 14:30:00raw264,000원264,500원263,000원264,000원2,406
stock-5m2026-08-25 14:30:002026-08-25 14:40:17SK텔레콤5m2026-08-25 14:30:00raw99,500원99,600원98,400원98,500원37,273
stock-5m2026-08-25 14:30:002026-08-25 14:40:17케이티5m2026-08-25 14:30:00raw52,800원52,900원52,700원52,800원2,548
stock-5m2026-08-25 14:30:002026-08-25 14:40:17한국전력공사5m2026-08-25 14:30:00raw32,800원32,850원32,700원32,800원26,915
stock-5m2026-08-25 14:30:002026-08-25 14:40:17LG5m2026-08-25 14:30:00raw112,400원112,400원112,100원112,400원3,376
stock-5m2026-08-25 14:30:002026-08-25 14:40:17SK5m2026-08-25 14:30:00raw550,000원553,000원549,000원552,000원1,965
stock-5m2026-08-25 14:30:002026-08-25 14:40:17삼성물산5m2026-08-25 14:30:00raw366,500원368,000원365,500원366,500원6,678
stock-5m2026-08-25 14:30:002026-08-25 14:40:17SK이노베이션5m2026-08-25 14:30:00raw126,800원127,000원126,200원126,800원9,287
stock-5m2026-08-25 14:30:002026-08-25 14:40:17현대모비스5m2026-08-25 14:30:00raw499,500원501,000원498,500원500,000원1,685
stock-5m2026-08-25 14:30:002026-08-25 14:40:17현대자동차5m2026-08-25 14:30:00raw419,500원420,000원418,000원419,000원8,047
stock-5m2026-08-25 14:30:002026-08-25 14:40:17삼성바이오로직스5m2026-08-25 14:30:00raw1,589,000원1,590,000원1,585,000원1,585,000원536
stock-5m2026-08-25 14:30:002026-08-25 14:40:17신한지주5m2026-08-25 14:30:00raw106,900원107,000원106,400원106,700원14,775
stock-5m2026-08-25 14:30:002026-08-25 14:40:17KB금융5m2026-08-25 14:30:00raw165,600원165,600원165,000원165,300원11,641
stock-5m2026-08-25 14:30:002026-08-25 14:40:17LG전자5m2026-08-25 14:30:00raw199,500원200,000원199,400원199,900원5,405
stock-5m2026-08-25 14:30:002026-08-25 14:40:17기아5m2026-08-25 14:30:00raw134,200원134,300원133,850원134,200원7,442
stock-5m2026-08-25 14:30:002026-08-25 14:40:17POSCO홀딩스5m2026-08-25 14:30:00raw327,500원328,000원326,500원328,000원3,361
stock-5m2026-08-25 14:30:002026-08-25 14:40:17셀트리온5m2026-08-25 14:30:00raw190,800원190,900원190,200원190,300원13,163
stock-5m2026-08-25 14:30:002026-08-25 14:40:17삼성SDI5m2026-08-25 14:30:00raw519,000원520,000원518,000원520,000원3,112
stock-5m2026-08-25 14:30:002026-08-25 14:40:17카카오5m2026-08-25 14:30:00raw36,000원36,050원35,925원35,950원21,871
stock-5m2026-08-25 14:30:002026-08-25 14:40:17NAVER5m2026-08-25 14:30:00raw220,500원220,500원220,000원220,500원9,457
stock-5m2026-08-25 14:35:002026-08-25 14:45:17SK하이닉스5m2026-08-25 14:35:00raw1,681,000원1,682,000원1,672,000원1,678,000원39,827
stock-5m2026-08-25 14:35:002026-08-25 14:45:18LG화학5m2026-08-25 14:35:00raw264,500원264,500원263,500원264,000원357
stock-5m2026-08-25 14:35:002026-08-25 14:45:18삼성SDI5m2026-08-25 14:35:00raw520,000원520,000원519,000원520,000원2,458
stock-5m2026-08-25 14:35:002026-08-25 14:45:17카카오5m2026-08-25 14:35:00raw35,950원36,000원35,950원36,000원9,625
stock-5m2026-08-25 14:35:002026-08-25 14:45:17NAVER5m2026-08-25 14:35:00raw220,250원221,000원220,000원221,000원9,729
stock-5m2026-08-25 14:35:002026-08-25 14:45:17LG전자5m2026-08-25 14:35:00raw199,900원200,000원199,400원199,900원6,828
stock-5m2026-08-25 14:35:002026-08-25 14:45:17현대자동차5m2026-08-25 14:35:00raw419,000원420,000원418,500원419,500원5,584
stock-5m2026-08-25 14:35:002026-08-25 14:45:17삼성전자5m2026-08-25 14:35:00raw257,500원258,000원257,000원257,750원208,686
stock-5m2026-08-25 14:35:002026-08-25 14:45:18KB금융5m2026-08-25 14:35:00raw165,300원165,400원165,100원165,300원6,080
stock-5m2026-08-25 14:35:002026-08-25 14:45:18SK텔레콤5m2026-08-25 14:35:00raw98,500원99,000원98,000원98,100원37,527
stock-5m2026-08-25 14:35:002026-08-25 14:45:18삼성물산5m2026-08-25 14:35:00raw367,000원368,500원366,000원366,500원7,370
stock-5m2026-08-25 14:35:002026-08-25 14:45:18셀트리온5m2026-08-25 14:35:00raw190,300원190,500원190,200원190,200원7,452
stock-5m2026-08-25 14:35:002026-08-25 14:45:18기아5m2026-08-25 14:35:00raw134,200원134,400원134,100원134,200원5,264
stock-5m2026-08-25 14:35:002026-08-25 14:45:18POSCO홀딩스5m2026-08-25 14:35:00raw327,500원328,000원327,000원327,500원1,553
stock-5m2026-08-25 14:35:002026-08-25 14:45:18한국전력공사5m2026-08-25 14:35:00raw32,800원32,850원32,650원32,750원24,252
stock-5m2026-08-25 14:35:002026-08-25 14:45:18LG에너지솔루션5m2026-08-25 14:35:00raw350,000원351,000원350,000원351,000원3,475
stock-5m2026-08-25 14:35:002026-08-25 14:45:18LG5m2026-08-25 14:35:00raw112,400원112,400원112,100원112,200원1,903
stock-5m2026-08-25 14:35:002026-08-25 14:45:18SK5m2026-08-25 14:35:00raw552,000원553,000원550,000원552,000원1,425
stock-5m2026-08-25 14:35:002026-08-25 14:45:18삼성바이오로직스5m2026-08-25 14:35:00raw1,586,000원1,587,000원1,584,000원1,587,000원376
stock-5m2026-08-25 14:35:002026-08-25 14:45:18신한지주5m2026-08-25 14:35:00raw106,700원106,800원106,400원106,600원11,406
stock-5m2026-08-25 14:35:002026-08-25 14:50:18현대모비스5m2026-08-25 14:35:00raw500,000원501,000원499,000원499,500원1,822
stock-5m2026-08-25 14:35:002026-08-25 14:45:18케이티5m2026-08-25 14:35:00raw52,750원52,800원52,700원52,700원700
stock-5m2026-08-25 14:35:002026-08-25 14:45:18SK이노베이션5m2026-08-25 14:35:00raw126,700원126,900원126,200원126,200원6,404
stock-5m2026-08-25 14:40:002026-08-25 14:50:17LG화학5m2026-08-25 14:40:00raw263,500원264,000원263,000원263,000원882
61,120건 중 24,351–24,400← 이전488 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬