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 15:00:002026-08-31 15:10:19삼성전자5m2026-08-31 15:00:00raw256,250원257,000원255,500원257,000원198,234
stock-5m2026-08-31 15:05:002026-08-31 15:15:18SK텔레콤5m2026-08-31 15:05:00raw94,400원94,500원94,300원94,500원13,474
stock-5m2026-08-31 15:05:002026-08-31 15:15:17삼성전자5m2026-08-31 15:05:00raw257,000원257,500원256,000원256,750원183,157
stock-5m2026-08-31 15:05:002026-08-31 15:15:18SK하이닉스5m2026-08-31 15:05:00raw1,645,000원1,652,000원1,644,500원1,651,000원29,113
stock-5m2026-08-31 15:05:002026-08-31 15:15:18현대자동차5m2026-08-31 15:05:00raw402,500원404,000원402,500원404,000원11,752
stock-5m2026-08-31 15:05:002026-08-31 15:15:18LG전자5m2026-08-31 15:05:00raw216,000원216,000원214,500원215,500원41,176
stock-5m2026-08-31 15:05:002026-08-31 15:15:18NAVER5m2026-08-31 15:05:00raw216,750원217,000원216,500원216,500원5,667
stock-5m2026-08-31 15:05:002026-08-31 15:15:18카카오5m2026-08-31 15:05:00raw36,550원36,650원36,550원36,600원20,625
stock-5m2026-08-31 15:05:002026-08-31 15:20:18신한지주5m2026-08-31 15:05:00raw110,100원110,300원109,900원110,100원7,357
stock-5m2026-08-31 15:05:002026-08-31 15:20:18KB금융5m2026-08-31 15:05:00raw172,400원172,700원172,300원172,300원13,664
stock-5m2026-08-31 15:05:002026-08-31 15:15:18삼성SDI5m2026-08-31 15:05:00raw580,000원582,000원578,000원579,000원13,083
stock-5m2026-08-31 15:05:002026-08-31 15:15:18LG화학5m2026-08-31 15:05:00raw282,000원282,500원280,500원280,500원4,238
stock-5m2026-08-31 15:05:002026-08-31 15:15:18셀트리온5m2026-08-31 15:05:00raw189,500원189,900원189,300원189,700원4,480
stock-5m2026-08-31 15:05:002026-08-31 15:15:18POSCO홀딩스5m2026-08-31 15:05:00raw339,000원339,500원338,000원338,500원3,308
stock-5m2026-08-31 15:05:002026-08-31 15:15:18기아5m2026-08-31 15:05:00raw131,400원131,600원131,400원131,500원7,936
stock-5m2026-08-31 15:05:002026-08-31 15:15:18삼성바이오로직스5m2026-08-31 15:05:00raw1,506,000원1,510,000원1,506,000원1,509,000원615
stock-5m2026-08-31 15:05:002026-08-31 15:15:18LG에너지솔루션5m2026-08-31 15:05:00raw377,500원377,500원375,000원375,000원9,727
stock-5m2026-08-31 15:05:002026-08-31 15:15:18현대모비스5m2026-08-31 15:05:00raw457,000원457,500원456,500원456,500원3,434
stock-5m2026-08-31 15:05:002026-08-31 15:15:18SK이노베이션5m2026-08-31 15:05:00raw125,500원125,700원125,100원125,600원12,550
stock-5m2026-08-31 15:05:002026-08-31 15:15:18삼성물산5m2026-08-31 15:05:00raw376,250원377,500원376,250원377,500원5,466
stock-5m2026-08-31 15:05:002026-08-31 15:15:18SK5m2026-08-31 15:05:00raw548,000원549,000원545,000원546,000원1,936
stock-5m2026-08-31 15:05:002026-08-31 15:15:18LG5m2026-08-31 15:05:00raw119,400원119,700원119,400원119,500원2,654
stock-5m2026-08-31 15:05:002026-08-31 15:15:18한국전력공사5m2026-08-31 15:05:00raw32,000원32,000원31,900원32,000원14,423
stock-5m2026-08-31 15:05:002026-08-31 15:15:18케이티5m2026-08-31 15:05:00raw53,700원53,750원53,700원53,750원691
stock-5m2026-08-31 15:10:002026-08-31 15:20:18삼성전자5m2026-08-31 15:10:00raw256,750원257,500원256,500원257,500원174,924
stock-5m2026-08-31 15:10:002026-08-31 15:20:18SK하이닉스5m2026-08-31 15:10:00raw1,651,500원1,656,000원1,649,000원1,654,000원31,999
stock-5m2026-08-31 15:10:002026-08-31 15:20:18현대자동차5m2026-08-31 15:10:00raw404,000원404,000원403,000원403,500원5,111
stock-5m2026-08-31 15:10:002026-08-31 15:20:18LG전자5m2026-08-31 15:10:00raw215,000원216,000원215,000원215,000원19,026
stock-5m2026-08-31 15:10:002026-08-31 15:20:18NAVER5m2026-08-31 15:10:00raw217,000원217,500원216,500원217,000원7,442
stock-5m2026-08-31 15:10:002026-08-31 15:20:18카카오5m2026-08-31 15:10:00raw36,600원36,750원36,600원36,650원51,126
stock-5m2026-08-31 15:10:002026-08-31 15:20:18삼성SDI5m2026-08-31 15:10:00raw579,000원583,000원579,000원582,000원12,861
stock-5m2026-08-31 15:10:002026-08-31 15:20:18LG화학5m2026-08-31 15:10:00raw280,500원282,000원280,500원281,500원4,932
stock-5m2026-08-31 15:10:002026-08-31 15:20:18셀트리온5m2026-08-31 15:10:00raw189,700원190,000원189,600원189,900원3,353
stock-5m2026-08-31 15:10:002026-08-31 15:20:18기아5m2026-08-31 15:10:00raw131,400원132,100원131,100원131,350원36,376
stock-5m2026-08-31 15:10:002026-08-31 15:20:18KB금융5m2026-08-31 15:10:00raw172,400원172,800원172,300원172,700원14,768
stock-5m2026-08-31 15:10:002026-08-31 15:20:18신한지주5m2026-08-31 15:10:00raw110,100원110,300원109,800원110,000원7,337
stock-5m2026-08-31 15:10:002026-08-31 15:20:18삼성바이오로직스5m2026-08-31 15:10:00raw1,510,000원1,510,000원1,509,000원1,510,000원333
stock-5m2026-08-31 15:10:002026-08-31 15:20:18LG에너지솔루션5m2026-08-31 15:10:00raw375,000원377,000원375,000원376,500원9,652
stock-5m2026-08-31 15:10:002026-08-31 15:20:18현대모비스5m2026-08-31 15:10:00raw456,500원457,500원455,500원455,500원10,751
stock-5m2026-08-31 15:10:002026-08-31 15:20:18SK이노베이션5m2026-08-31 15:10:00raw125,600원125,600원125,100원125,600원9,574
stock-5m2026-08-31 15:10:002026-08-31 15:20:18삼성물산5m2026-08-31 15:10:00raw377,500원377,500원376,000원376,000원4,129
stock-5m2026-08-31 15:10:002026-08-31 15:20:18LG5m2026-08-31 15:10:00raw119,600원119,600원119,000원119,400원3,394
stock-5m2026-08-31 15:10:002026-08-31 15:20:18한국전력공사5m2026-08-31 15:10:00raw31,950원32,025원31,950원32,025원9,025
stock-5m2026-08-31 15:10:002026-08-31 15:20:18케이티5m2026-08-31 15:10:00raw53,700원53,750원53,600원53,700원806
stock-5m2026-08-31 15:10:002026-08-31 15:20:18SK텔레콤5m2026-08-31 15:10:00raw94,400원94,500원94,100원94,200원31,806
stock-5m2026-08-31 15:10:002026-08-31 15:25:17POSCO홀딩스5m2026-08-31 15:10:00raw338,500원339,000원338,000원338,500원2,215
stock-5m2026-08-31 15:10:002026-08-31 15:25:18SK5m2026-08-31 15:10:00raw546,000원549,000원545,000원549,000원1,706
stock-5m2026-08-31 15:15:002026-08-31 15:25:18SK텔레콤5m2026-08-31 15:15:00raw94,200원94,500원94,100원94,400원22,796
stock-5m2026-08-31 15:15:002026-08-31 15:25:17현대자동차5m2026-08-31 15:15:00raw403,500원404,000원403,000원403,000원5,686
stock-5m2026-08-31 15:15:002026-08-31 15:25:17LG전자5m2026-08-31 15:15:00raw215,000원216,500원215,000원216,500원32,455
62,959건 중 31,551–31,600← 이전632 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬