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 14:40:002026-08-31 14:50:17신한지주5m2026-08-31 14:40:00raw110,500원110,500원110,200원110,300원9,003
stock-5m2026-08-31 14:40:002026-08-31 14:50:17삼성바이오로직스5m2026-08-31 14:40:00raw1,505,000원1,508,000원1,504,000원1,506,000원401
stock-5m2026-08-31 14:40:002026-08-31 14:50:17LG에너지솔루션5m2026-08-31 14:40:00raw375,500원376,500원375,000원376,500원8,356
stock-5m2026-08-31 14:40:002026-08-31 14:50:17현대모비스5m2026-08-31 14:40:00raw455,500원457,000원454,500원456,000원6,131
stock-5m2026-08-31 14:40:002026-08-31 14:50:17SK이노베이션5m2026-08-31 14:40:00raw124,200원124,800원124,100원124,700원12,960
stock-5m2026-08-31 14:40:002026-08-31 14:50:18LG5m2026-08-31 14:40:00raw119,300원119,300원119,000원119,200원3,118
stock-5m2026-08-31 14:40:002026-08-31 14:50:18한국전력공사5m2026-08-31 14:40:00raw31,950원32,000원31,950원32,000원10,275
stock-5m2026-08-31 14:40:002026-08-31 14:50:18케이티5m2026-08-31 14:40:00raw53,800원53,900원53,700원53,700원3,560
stock-5m2026-08-31 14:40:002026-08-31 14:50:18SK텔레콤5m2026-08-31 14:40:00raw94,500원94,700원94,300원94,600원20,570
stock-5m2026-08-31 14:45:002026-08-31 14:55:18SK텔레콤5m2026-08-31 14:45:00raw94,700원94,800원94,200원94,600원17,378
stock-5m2026-08-31 14:45:002026-08-31 14:55:18케이티5m2026-08-31 14:45:00raw53,700원53,800원53,700원53,700원1,330
stock-5m2026-08-31 14:45:002026-08-31 14:55:18삼성전자5m2026-08-31 14:45:00raw257,500원258,000원257,000원257,250원156,239
stock-5m2026-08-31 14:45:002026-08-31 14:55:18SK하이닉스5m2026-08-31 14:45:00raw1,656,000원1,657,000원1,649,000원1,651,000원30,725
stock-5m2026-08-31 14:45:002026-08-31 14:55:18현대자동차5m2026-08-31 14:45:00raw404,000원404,000원403,000원403,500원1,920
stock-5m2026-08-31 14:45:002026-08-31 14:55:18LG전자5m2026-08-31 14:45:00raw214,250원215,500원214,000원215,500원48,762
stock-5m2026-08-31 14:45:002026-08-31 14:55:18NAVER5m2026-08-31 14:45:00raw217,250원217,500원217,000원217,250원5,462
stock-5m2026-08-31 14:45:002026-08-31 14:55:18카카오5m2026-08-31 14:45:00raw36,450원36,550원36,400원36,550원17,455
stock-5m2026-08-31 14:45:002026-08-31 14:55:18삼성SDI5m2026-08-31 14:45:00raw581,000원583,000원579,000원582,000원9,266
stock-5m2026-08-31 14:45:002026-08-31 14:55:18LG화학5m2026-08-31 14:45:00raw280,500원282,000원280,500원281,500원1,841
stock-5m2026-08-31 14:45:002026-08-31 14:55:18셀트리온5m2026-08-31 14:45:00raw189,500원190,300원189,400원190,000원6,468
stock-5m2026-08-31 14:45:002026-08-31 14:55:18POSCO홀딩스5m2026-08-31 14:45:00raw337,750원340,000원337,500원340,000원2,837
stock-5m2026-08-31 14:45:002026-08-31 14:55:18기아5m2026-08-31 14:45:00raw131,300원131,500원131,200원131,400원6,667
stock-5m2026-08-31 14:45:002026-08-31 14:55:18KB금융5m2026-08-31 14:45:00raw172,600원172,700원172,100원172,400원14,198
stock-5m2026-08-31 14:45:002026-08-31 14:55:18신한지주5m2026-08-31 14:45:00raw110,200원110,300원110,000원110,000원5,796
stock-5m2026-08-31 14:45:002026-08-31 14:55:18삼성바이오로직스5m2026-08-31 14:45:00raw1,506,000원1,509,000원1,505,000원1,508,000원468
stock-5m2026-08-31 14:45:002026-08-31 14:55:18LG에너지솔루션5m2026-08-31 14:45:00raw376,000원378,000원376,000원377,000원7,742
stock-5m2026-08-31 14:45:002026-08-31 14:55:18현대모비스5m2026-08-31 14:45:00raw456,000원456,500원456,000원456,000원3,325
stock-5m2026-08-31 14:45:002026-08-31 14:55:18SK이노베이션5m2026-08-31 14:45:00raw124,700원125,400원124,600원125,300원21,004
stock-5m2026-08-31 14:45:002026-08-31 14:55:18삼성물산5m2026-08-31 14:45:00raw377,000원377,000원376,000원376,500원2,235
stock-5m2026-08-31 14:45:002026-08-31 14:55:18SK5m2026-08-31 14:45:00raw545,000원548,000원544,000원546,000원1,398
stock-5m2026-08-31 14:45:002026-08-31 14:55:18LG5m2026-08-31 14:45:00raw119,100원119,250원119,100원119,200원2,828
stock-5m2026-08-31 14:45:002026-08-31 14:55:18한국전력공사5m2026-08-31 14:45:00raw32,000원32,050원31,950원31,950원13,633
stock-5m2026-08-31 14:50:002026-08-31 15:00:20삼성전자5m2026-08-31 14:50:00raw257,000원257,500원256,000원256,250원184,124
stock-5m2026-08-31 14:50:002026-08-31 15:00:20현대자동차5m2026-08-31 14:50:00raw403,000원403,500원403,000원403,000원3,098
stock-5m2026-08-31 14:50:002026-08-31 15:00:20SK하이닉스5m2026-08-31 14:50:00raw1,651,500원1,652,000원1,645,000원1,646,000원26,762
stock-5m2026-08-31 14:50:002026-08-31 15:10:19셀트리온5m2026-08-31 14:50:00raw190,000원190,100원189,500원189,600원5,478
stock-5m2026-08-31 14:50:002026-08-31 15:00:21LG5m2026-08-31 14:50:00raw119,200원119,900원119,100원119,300원5,517
stock-5m2026-08-31 14:50:002026-08-31 15:00:21한국전력공사5m2026-08-31 14:50:00raw31,950원32,050원31,950원31,950원12,779
stock-5m2026-08-31 14:50:002026-08-31 15:00:21케이티5m2026-08-31 14:50:00raw53,700원53,800원53,600원53,700원2,942
stock-5m2026-08-31 14:50:002026-08-31 15:00:20LG전자5m2026-08-31 14:50:00raw215,000원217,000원215,000원216,000원34,966
stock-5m2026-08-31 14:50:002026-08-31 15:00:20NAVER5m2026-08-31 14:50:00raw217,250원217,500원217,000원217,000원8,653
stock-5m2026-08-31 14:50:002026-08-31 15:00:20카카오5m2026-08-31 14:50:00raw36,525원36,550원36,450원36,525원5,936
stock-5m2026-08-31 14:50:002026-08-31 15:00:20삼성SDI5m2026-08-31 14:50:00raw583,000원584,000원579,000원580,000원11,020
stock-5m2026-08-31 14:50:002026-08-31 15:00:20LG화학5m2026-08-31 14:50:00raw281,750원282,500원281,500원282,000원2,551
stock-5m2026-08-31 14:50:002026-08-31 15:00:21KB금융5m2026-08-31 14:50:00raw172,500원172,500원172,000원172,400원11,168
stock-5m2026-08-31 14:50:002026-08-31 15:00:20POSCO홀딩스5m2026-08-31 14:50:00raw339,500원340,500원339,000원339,500원3,890
stock-5m2026-08-31 14:50:002026-08-31 15:00:21신한지주5m2026-08-31 14:50:00raw110,100원110,200원109,900원109,900원14,325
stock-5m2026-08-31 14:50:002026-08-31 15:00:21삼성바이오로직스5m2026-08-31 14:50:00raw1,508,000원1,508,000원1,506,000원1,506,500원288
stock-5m2026-08-31 14:50:002026-08-31 15:00:21LG에너지솔루션5m2026-08-31 14:50:00raw377,000원378,000원376,000원377,000원9,660
stock-5m2026-08-31 14:50:002026-08-31 15:00:21현대모비스5m2026-08-31 14:50:00raw456,500원458,000원455,500원457,000원9,628
62,959건 중 31,451–31,500← 이전630 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬