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-5m2026-08-14 10:00:002026-08-14 10:10:17SK하이닉스5m2026-08-14 10:00:00raw1,661,000원1,663,000원1,648,000원1,650,000원85,161
stock-5m2026-08-14 10:00:002026-08-14 10:10:17삼성전자5m2026-08-14 10:00:00raw268,500원269,000원266,500원267,500원403,432
stock-5m2026-08-14 10:00:002026-08-14 10:10:18NAVER5m2026-08-14 10:00:00raw227,000원227,500원225,000원225,500원29,799
stock-5m2026-08-14 10:00:002026-08-14 10:15:17LG5m2026-08-14 10:00:00raw118,700원118,700원117,900원117,900원6,731
stock-5m2026-08-14 09:55:002026-08-14 10:10:18SK텔레콤5m2026-08-14 09:55:00raw99,300원99,700원98,700원99,600원101,093
stock-5m2026-08-14 09:55:002026-08-14 10:10:18신한지주5m2026-08-14 09:55:00raw107,000원107,400원106,900원107,300원5,861
stock-5m2026-08-14 09:55:002026-08-14 10:05:17케이티5m2026-08-14 09:55:00raw53,300원53,600원53,200원53,400원24,568
stock-5m2026-08-14 09:55:002026-08-14 10:05:17LG5m2026-08-14 09:55:00raw118,050원118,900원118,050원118,800원4,545
stock-5m2026-08-14 09:55:002026-08-14 10:05:17SK5m2026-08-14 09:55:00raw569,000원572,000원569,000원570,000원2,145
stock-5m2026-08-14 09:55:002026-08-14 10:05:17삼성물산5m2026-08-14 09:55:00raw365,000원365,000원363,500원365,000원4,856
stock-5m2026-08-14 09:55:002026-08-14 10:05:17SK이노베이션5m2026-08-14 09:55:00raw126,900원128,000원126,500원127,700원10,301
stock-5m2026-08-14 09:55:002026-08-14 10:05:17현대모비스5m2026-08-14 09:55:00raw536,000원539,000원533,000원534,000원4,660
stock-5m2026-08-14 09:55:002026-08-14 10:05:17LG에너지솔루션5m2026-08-14 09:55:00raw363,500원364,000원362,500원363,000원1,916
stock-5m2026-08-14 09:55:002026-08-14 10:05:17삼성바이오로직스5m2026-08-14 09:55:00raw1,551,000원1,555,000원1,551,000원1,555,000원258
stock-5m2026-08-14 09:55:002026-08-14 10:05:17KB금융5m2026-08-14 09:55:00raw168,300원169,000원168,300원168,900원7,177
stock-5m2026-08-14 09:55:002026-08-14 10:05:17기아5m2026-08-14 09:55:00raw141,300원141,800원141,300원141,650원8,321
stock-5m2026-08-14 09:55:002026-08-14 10:05:17POSCO홀딩스5m2026-08-14 09:55:00raw329,000원330,000원329,000원329,250원2,874
stock-5m2026-08-14 09:55:002026-08-14 10:05:17셀트리온5m2026-08-14 09:55:00raw199,300원200,500원198,900원200,000원18,661
stock-5m2026-08-14 09:55:002026-08-14 10:05:17LG화학5m2026-08-14 09:55:00raw277,500원278,000원276,500원277,000원980
stock-5m2026-08-14 09:55:002026-08-14 10:05:17삼성SDI5m2026-08-14 09:55:00raw497,000원497,500원493,500원496,250원6,876
stock-5m2026-08-14 09:55:002026-08-14 10:05:17카카오5m2026-08-14 09:55:00raw39,800원39,900원39,750원39,875원27,200
stock-5m2026-08-14 09:55:002026-08-14 10:05:17NAVER5m2026-08-14 09:55:00raw227,500원227,500원226,000원227,000원16,598
stock-5m2026-08-14 09:55:002026-08-14 10:05:17LG전자5m2026-08-14 09:55:00raw211,000원212,500원210,000원212,000원31,364
stock-5m2026-08-14 09:55:002026-08-14 10:05:17현대자동차5m2026-08-14 09:55:00raw447,000원448,500원444,500원446,000원21,789
stock-5m2026-08-14 09:55:002026-08-14 10:05:17SK하이닉스5m2026-08-14 09:55:00raw1,670,500원1,673,000원1,660,000원1,661,000원63,413
stock-5m2026-08-14 09:55:002026-08-14 10:05:17삼성전자5m2026-08-14 09:55:00raw268,500원269,000원268,000원268,500원234,049
stock-5m2026-08-14 09:55:002026-08-14 10:05:17한국전력공사5m2026-08-14 09:55:00raw32,950원32,975원32,850원32,900원54,631
stock-5m2026-08-14 09:50:002026-08-14 10:00:21케이티5m2026-08-14 09:50:00raw53,200원53,400원53,100원53,300원21,779
stock-5m2026-08-14 09:50:002026-08-14 10:00:21SK텔레콤5m2026-08-14 09:50:00raw98,400원99,300원98,200원99,200원68,949
stock-5m2026-08-14 09:50:002026-08-14 10:00:21SK5m2026-08-14 09:50:00raw573,000원574,000원568,000원570,000원2,923
stock-5m2026-08-14 09:50:002026-08-14 10:00:21한국전력공사5m2026-08-14 09:50:00raw33,050원33,100원32,950원32,975원59,744
stock-5m2026-08-14 09:50:002026-08-14 10:00:21LG5m2026-08-14 09:50:00raw118,600원118,700원117,700원118,100원10,296
stock-5m2026-08-14 09:50:002026-08-14 10:00:21삼성물산5m2026-08-14 09:50:00raw366,000원366,500원363,000원365,000원5,661
stock-5m2026-08-14 09:50:002026-08-14 10:00:21SK이노베이션5m2026-08-14 09:50:00raw127,200원128,400원126,700원126,800원21,736
stock-5m2026-08-14 09:50:002026-08-14 10:00:21현대모비스5m2026-08-14 09:50:00raw539,000원540,000원535,000원536,000원5,356
stock-5m2026-08-14 09:50:002026-08-14 10:00:21LG에너지솔루션5m2026-08-14 09:50:00raw366,000원366,000원362,500원363,500원6,733
stock-5m2026-08-14 09:50:002026-08-14 10:00:21삼성바이오로직스5m2026-08-14 09:50:00raw1,550,000원1,554,000원1,550,000원1,551,000원270
stock-5m2026-08-14 09:50:002026-08-14 10:00:21신한지주5m2026-08-14 09:50:00raw106,900원107,100원106,700원107,000원8,419
stock-5m2026-08-14 09:50:002026-08-14 10:00:21KB금융5m2026-08-14 09:50:00raw168,250원168,600원168,200원168,300원7,730
stock-5m2026-08-14 09:50:002026-08-14 10:00:21기아5m2026-08-14 09:50:00raw141,550원141,600원141,100원141,300원9,981
stock-5m2026-08-14 09:50:002026-08-14 10:00:21POSCO홀딩스5m2026-08-14 09:50:00raw330,500원330,500원329,000원329,500원5,358
stock-5m2026-08-14 09:50:002026-08-14 10:00:21셀트리온5m2026-08-14 09:50:00raw200,000원200,500원199,300원199,400원20,536
stock-5m2026-08-14 09:50:002026-08-14 10:00:21LG화학5m2026-08-14 09:50:00raw278,500원279,000원277,500원277,500원1,522
stock-5m2026-08-14 09:50:002026-08-14 10:00:21삼성SDI5m2026-08-14 09:50:00raw499,250원499,500원495,000원496,000원10,540
stock-5m2026-08-14 09:50:002026-08-14 10:00:21카카오5m2026-08-14 09:50:00raw39,950원39,950원39,600원39,800원85,408
stock-5m2026-08-14 09:50:002026-08-14 10:00:21NAVER5m2026-08-14 09:50:00raw227,500원228,000원226,000원227,000원20,965
stock-5m2026-08-14 09:50:002026-08-14 10:00:21LG전자5m2026-08-14 09:50:00raw213,000원213,000원210,500원211,000원47,360
stock-5m2026-08-14 09:50:002026-08-14 10:00:21현대자동차5m2026-08-14 09:50:00raw447,500원448,000원444,000원447,000원18,654
stock-5m2026-08-14 09:50:002026-08-14 10:00:21SK하이닉스5m2026-08-14 09:50:00raw1,678,000원1,680,000원1,665,000원1,670,000원78,730
stock-5m2026-08-14 09:50:002026-08-14 10:00:21삼성전자5m2026-08-14 09:50:00raw270,000원270,000원267,500원268,500원522,606
63,326건 중 51,251–51,300← 이전1026 / 1267 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬