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-5m2026-08-31 09:45:002026-08-31 10:00:18기아5m2026-08-31 09:45:00raw128,750원128,900원128,700원128,850원4,069
stock-5m2026-08-31 09:45:002026-08-31 10:00:18케이티5m2026-08-31 09:45:00raw53,300원53,500원53,300원53,500원1,861
stock-5m2026-08-31 09:50:002026-08-31 10:00:18삼성바이오로직스5m2026-08-31 09:50:00raw1,469,000원1,475,000원1,468,000원1,474,000원589
stock-5m2026-08-31 09:50:002026-08-31 10:00:18LG에너지솔루션5m2026-08-31 09:50:00raw370,500원372,000원369,000원371,500원4,439
stock-5m2026-08-31 09:50:002026-08-31 10:00:18현대모비스5m2026-08-31 09:50:00raw452,000원454,500원451,500원454,500원6,246
stock-5m2026-08-31 09:50:002026-08-31 10:00:18SK이노베이션5m2026-08-31 09:50:00raw123,900원124,200원123,600원124,000원22,573
stock-5m2026-08-31 09:50:002026-08-31 10:00:18삼성물산5m2026-08-31 09:50:00raw373,500원376,500원373,500원376,500원5,641
stock-5m2026-08-31 09:50:002026-08-31 10:00:18SK5m2026-08-31 09:50:00raw535,000원536,000원532,000원533,000원2,404
stock-5m2026-08-31 09:50:002026-08-31 10:00:18LG5m2026-08-31 09:50:00raw116,900원117,400원116,800원117,100원9,760
stock-5m2026-08-31 09:50:002026-08-31 10:00:18케이티5m2026-08-31 09:50:00raw53,500원53,500원53,400원53,500원1,376
stock-5m2026-08-31 09:50:002026-08-31 10:00:18신한지주5m2026-08-31 09:50:00raw109,000원109,300원108,800원108,900원6,921
stock-5m2026-08-31 09:50:002026-08-31 10:00:18SK텔레콤5m2026-08-31 09:50:00raw92,700원93,000원92,600원92,800원25,734
stock-5m2026-08-31 09:50:002026-08-31 10:00:18삼성전자5m2026-08-31 09:50:00raw250,750원253,000원250,500원252,500원217,845
stock-5m2026-08-31 09:50:002026-08-31 10:00:18SK하이닉스5m2026-08-31 09:50:00raw1,610,000원1,621,000원1,609,000원1,614,000원34,981
stock-5m2026-08-31 09:50:002026-08-31 10:00:18KB금융5m2026-08-31 09:50:00raw171,600원171,600원171,100원171,200원8,338
stock-5m2026-08-31 09:50:002026-08-31 10:00:18기아5m2026-08-31 09:50:00raw128,900원129,500원128,800원129,300원18,369
stock-5m2026-08-31 09:50:002026-08-31 10:00:18POSCO홀딩스5m2026-08-31 09:50:00raw335,000원337,000원335,000원337,000원1,859
stock-5m2026-08-31 09:50:002026-08-31 10:00:18셀트리온5m2026-08-31 09:50:00raw186,900원187,250원186,600원187,200원5,013
stock-5m2026-08-31 09:50:002026-08-31 10:00:18LG화학5m2026-08-31 09:50:00raw276,000원277,500원275,500원277,000원2,192
stock-5m2026-08-31 09:50:002026-08-31 10:00:18삼성SDI5m2026-08-31 09:50:00raw569,000원575,000원567,000원573,000원10,016
stock-5m2026-08-31 09:50:002026-08-31 10:00:18카카오5m2026-08-31 09:50:00raw36,200원36,350원36,150원36,300원7,022
stock-5m2026-08-31 09:50:002026-08-31 10:00:18NAVER5m2026-08-31 09:50:00raw213,500원215,500원213,500원214,750원7,771
stock-5m2026-08-31 09:50:002026-08-31 10:00:18LG전자5m2026-08-31 09:50:00raw203,250원205,000원202,500원204,000원31,223
stock-5m2026-08-31 09:50:002026-08-31 10:00:18현대자동차5m2026-08-31 09:50:00raw399,000원402,000원399,000원400,000원16,980
stock-5m2026-08-31 09:50:002026-08-31 10:05:17한국전력공사5m2026-08-31 09:50:00raw31,725원31,800원31,700원31,800원12,219
stock-5m2026-08-31 09:55:002026-08-31 10:10:19현대모비스5m2026-08-31 09:55:00raw454,500원454,500원451,000원451,500원7,242
stock-5m2026-08-31 09:55:002026-08-31 10:05:17LG5m2026-08-31 09:55:00raw117,100원117,200원116,200원116,200원1,473
stock-5m2026-08-31 09:55:002026-08-31 10:10:19LG에너지솔루션5m2026-08-31 09:55:00raw371,500원372,000원368,500원369,000원3,214
stock-5m2026-08-31 09:55:002026-08-31 10:05:17SK텔레콤5m2026-08-31 09:55:00raw92,800원93,000원92,500원92,600원26,390
stock-5m2026-08-31 09:55:002026-08-31 10:05:17케이티5m2026-08-31 09:55:00raw53,500원53,500원53,400원53,500원1,449
stock-5m2026-08-31 09:55:002026-08-31 10:05:17한국전력공사5m2026-08-31 09:55:00raw31,750원31,900원31,750원31,750원25,774
stock-5m2026-08-31 09:55:002026-08-31 10:05:17SK이노베이션5m2026-08-31 09:55:00raw123,800원124,800원123,700원123,700원28,924
stock-5m2026-08-31 09:55:002026-08-31 10:05:17삼성물산5m2026-08-31 09:55:00raw376,000원376,500원373,000원373,000원2,180
stock-5m2026-08-31 09:55:002026-08-31 10:05:17SK5m2026-08-31 09:55:00raw534,000원534,000원530,000원531,000원565
stock-5m2026-08-31 09:55:002026-08-31 10:05:17LG전자5m2026-08-31 09:55:00raw204,250원205,000원201,500원202,000원7,959
stock-5m2026-08-31 09:55:002026-08-31 10:05:17NAVER5m2026-08-31 09:55:00raw214,500원215,000원213,500원213,750원4,593
stock-5m2026-08-31 09:55:002026-08-31 10:05:17카카오5m2026-08-31 09:55:00raw36,300원36,350원36,200원36,250원9,097
stock-5m2026-08-31 09:55:002026-08-31 10:05:17삼성SDI5m2026-08-31 09:55:00raw572,500원574,000원565,000원567,000원13,426
stock-5m2026-08-31 09:55:002026-08-31 10:05:17LG화학5m2026-08-31 09:55:00raw277,500원278,500원276,000원276,500원2,747
stock-5m2026-08-31 09:55:002026-08-31 10:05:17셀트리온5m2026-08-31 09:55:00raw187,250원187,300원186,500원186,700원3,183
stock-5m2026-08-31 09:55:002026-08-31 10:05:17POSCO홀딩스5m2026-08-31 09:55:00raw337,000원337,000원334,500원335,000원2,100
stock-5m2026-08-31 09:55:002026-08-31 10:05:17기아5m2026-08-31 09:55:00raw129,200원129,300원128,800원129,000원10,202
stock-5m2026-08-31 09:55:002026-08-31 10:05:17KB금융5m2026-08-31 09:55:00raw171,100원171,200원170,700원170,900원5,036
stock-5m2026-08-31 09:55:002026-08-31 10:05:17신한지주5m2026-08-31 09:55:00raw108,900원108,900원108,600원108,800원4,580
stock-5m2026-08-31 09:55:002026-08-31 10:05:17삼성바이오로직스5m2026-08-31 09:55:00raw1,474,000원1,476,000원1,465,000원1,466,000원555
stock-5m2026-08-31 09:55:002026-08-31 10:05:17현대자동차5m2026-08-31 09:55:00raw400,000원400,500원397,500원399,000원9,894
stock-5m2026-08-31 09:55:002026-08-31 10:05:17SK하이닉스5m2026-08-31 09:55:00raw1,614,000원1,615,000원1,601,000원1,602,000원30,943
stock-5m2026-08-31 09:55:002026-08-31 10:05:17삼성전자5m2026-08-31 09:55:00raw252,500원252,500원250,000원250,250원164,065
stock-5m2026-08-31 10:00:002026-08-31 10:10:19LG화학5m2026-08-31 10:00:00raw276,500원276,500원274,500원276,000원2,739
stock-5m2026-08-31 10:00:002026-08-31 10:15:20KB금융5m2026-08-31 10:00:00raw170,900원171,200원170,700원170,900원11,266
62,958건 중 30,101–30,150← 이전603 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬