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 14:30:002026-08-31 14:40:18한국전력공사5m2026-08-31 14:30:00raw31,950원32,000원31,900원31,950원14,741
stock-5m2026-08-31 14:30:002026-08-31 14:40:18LG5m2026-08-31 14:30:00raw119,900원119,900원118,700원119,700원9,132
stock-5m2026-08-31 14:30:002026-08-31 14:40:18SK5m2026-08-31 14:30:00raw549,000원549,000원544,000원546,000원1,384
stock-5m2026-08-31 14:30:002026-08-31 14:40:18삼성물산5m2026-08-31 14:30:00raw378,000원378,500원376,000원376,500원2,412
stock-5m2026-08-31 14:30:002026-08-31 14:40:18LG에너지솔루션5m2026-08-31 14:30:00raw376,500원377,000원375,000원376,000원6,432
stock-5m2026-08-31 14:30:002026-08-31 14:40:18삼성바이오로직스5m2026-08-31 14:30:00raw1,508,000원1,509,000원1,505,000원1,508,000원236
stock-5m2026-08-31 14:30:002026-08-31 14:40:18신한지주5m2026-08-31 14:30:00raw110,400원110,400원110,200원110,400원5,579
stock-5m2026-08-31 14:30:002026-08-31 14:40:18셀트리온5m2026-08-31 14:30:00raw189,400원189,800원189,400원189,500원4,283
stock-5m2026-08-31 14:30:002026-08-31 14:40:18LG화학5m2026-08-31 14:30:00raw280,500원281,000원280,000원280,000원2,063
stock-5m2026-08-31 14:30:002026-08-31 14:40:18삼성SDI5m2026-08-31 14:30:00raw582,500원583,000원579,000원579,000원7,587
stock-5m2026-08-31 14:30:002026-08-31 14:40:18카카오5m2026-08-31 14:30:00raw36,450원36,450원36,350원36,400원4,806
stock-5m2026-08-31 14:30:002026-08-31 14:40:18NAVER5m2026-08-31 14:30:00raw217,000원218,000원216,500원218,000원15,039
stock-5m2026-08-31 14:30:002026-08-31 14:40:18LG전자5m2026-08-31 14:30:00raw213,500원214,000원212,500원213,000원23,061
stock-5m2026-08-31 14:30:002026-08-31 14:40:18현대자동차5m2026-08-31 14:30:00raw404,500원404,750원402,500원403,000원6,279
stock-5m2026-08-31 14:30:002026-08-31 14:40:18SK하이닉스5m2026-08-31 14:30:00raw1,660,000원1,661,000원1,646,000원1,650,000원42,005
stock-5m2026-08-31 14:30:002026-08-31 14:40:18삼성전자5m2026-08-31 14:30:00raw258,250원258,500원256,500원256,750원160,864
stock-5m2026-08-31 14:30:002026-08-31 14:40:18KB금융5m2026-08-31 14:30:00raw172,800원173,000원172,500원172,700원12,828
stock-5m2026-08-31 14:30:002026-08-31 14:40:18기아5m2026-08-31 14:30:00raw131,700원131,700원131,300원131,300원10,511
stock-5m2026-08-31 14:25:002026-08-31 14:35:18신한지주5m2026-08-31 14:25:00raw110,600원110,600원110,300원110,300원5,562
stock-5m2026-08-31 14:25:002026-08-31 14:35:18삼성바이오로직스5m2026-08-31 14:25:00raw1,507,000원1,509,000원1,506,000원1,509,000원387
stock-5m2026-08-31 14:25:002026-08-31 14:35:18삼성SDI5m2026-08-31 14:25:00raw581,000원583,000원580,000원582,000원8,163
stock-5m2026-08-31 14:25:002026-08-31 14:35:18LG화학5m2026-08-31 14:25:00raw281,000원281,500원280,500원281,000원1,745
stock-5m2026-08-31 14:25:002026-08-31 14:35:19SK텔레콤5m2026-08-31 14:25:00raw94,600원94,900원94,500원94,700원20,942
stock-5m2026-08-31 14:25:002026-08-31 14:35:18한국전력공사5m2026-08-31 14:25:00raw32,000원32,000원31,900원32,000원11,945
stock-5m2026-08-31 14:25:002026-08-31 14:35:18케이티5m2026-08-31 14:25:00raw53,700원53,800원53,700원53,800원1,271
stock-5m2026-08-31 14:25:002026-08-31 14:35:18LG5m2026-08-31 14:25:00raw120,200원120,300원118,300원120,000원4,591
stock-5m2026-08-31 14:25:002026-08-31 14:35:18SK5m2026-08-31 14:25:00raw548,000원550,000원547,000원547,000원1,722
stock-5m2026-08-31 14:25:002026-08-31 14:35:18삼성물산5m2026-08-31 14:25:00raw377,500원378,500원377,500원378,000원3,264
stock-5m2026-08-31 14:25:002026-08-31 14:35:18SK이노베이션5m2026-08-31 14:25:00raw124,900원125,100원124,100원124,300원19,941
stock-5m2026-08-31 14:25:002026-08-31 14:35:18현대모비스5m2026-08-31 14:25:00raw457,500원459,000원456,500원456,500원5,825
stock-5m2026-08-31 14:25:002026-08-31 14:35:18LG에너지솔루션5m2026-08-31 14:25:00raw377,000원377,500원376,500원377,000원4,777
stock-5m2026-08-31 14:25:002026-08-31 14:35:18셀트리온5m2026-08-31 14:25:00raw189,900원189,900원189,400원189,400원3,106
stock-5m2026-08-31 14:25:002026-08-31 14:35:18POSCO홀딩스5m2026-08-31 14:25:00raw338,500원339,000원338,000원338,000원1,973
stock-5m2026-08-31 14:25:002026-08-31 14:35:18기아5m2026-08-31 14:25:00raw131,700원131,900원131,600원131,600원9,783
stock-5m2026-08-31 14:25:002026-08-31 14:35:18KB금융5m2026-08-31 14:25:00raw173,400원173,400원172,700원172,700원8,999
stock-5m2026-08-31 14:25:002026-08-31 14:35:18SK하이닉스5m2026-08-31 14:25:00raw1,657,000원1,665,000원1,657,000원1,660,000원40,154
stock-5m2026-08-31 14:25:002026-08-31 14:35:18삼성전자5m2026-08-31 14:25:00raw257,250원259,000원257,250원258,500원224,301
stock-5m2026-08-31 14:25:002026-08-31 14:35:18NAVER5m2026-08-31 14:25:00raw217,500원217,500원217,000원217,500원6,290
stock-5m2026-08-31 14:25:002026-08-31 14:35:18카카오5m2026-08-31 14:25:00raw36,450원36,475원36,400원36,450원7,774
stock-5m2026-08-31 14:25:002026-08-31 14:35:18LG전자5m2026-08-31 14:25:00raw214,500원214,500원213,000원213,500원26,949
stock-5m2026-08-31 14:25:002026-08-31 14:35:18현대자동차5m2026-08-31 14:25:00raw404,500원405,500원404,000원404,500원14,194
stock-5m2026-08-31 14:20:002026-08-31 14:30:18케이티5m2026-08-31 14:20:00raw53,800원53,800원53,700원53,700원1,141
stock-5m2026-08-31 14:20:002026-08-31 14:35:18NAVER5m2026-08-31 14:20:00raw217,000원217,500원216,500원217,500원8,035
stock-5m2026-08-31 14:20:002026-08-31 14:30:18SK텔레콤5m2026-08-31 14:20:00raw95,000원95,000원94,500원94,600원31,622
stock-5m2026-08-31 14:20:002026-08-31 14:30:18한국전력공사5m2026-08-31 14:20:00raw31,950원32,000원31,900원31,950원9,832
stock-5m2026-08-31 14:20:002026-08-31 14:30:18LG5m2026-08-31 14:20:00raw120,200원120,200원119,900원120,200원4,647
stock-5m2026-08-31 14:20:002026-08-31 14:30:18SK5m2026-08-31 14:20:00raw549,000원550,000원546,000원547,000원1,389
stock-5m2026-08-31 14:20:002026-08-31 14:30:18삼성물산5m2026-08-31 14:20:00raw378,000원378,500원377,500원378,000원2,425
stock-5m2026-08-31 14:20:002026-08-31 14:30:18SK이노베이션5m2026-08-31 14:20:00raw125,500원125,500원124,400원124,900원20,854
stock-5m2026-08-31 14:20:002026-08-31 14:30:18현대모비스5m2026-08-31 14:20:00raw457,500원458,000원456,000원457,500원6,926
62,958건 중 31,551–31,600← 이전632 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬