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-5m2026-08-24 10:05:002026-08-24 10:15:17삼성바이오로직스5m2026-08-24 10:05:00raw1,550,000원1,554,000원1,549,000원1,552,000원552
stock-5m2026-08-24 10:05:002026-08-24 10:15:17신한지주5m2026-08-24 10:05:00raw102,500원102,600원102,200원102,400원13,419
stock-5m2026-08-24 10:05:002026-08-24 10:15:17KB금융5m2026-08-24 10:05:00raw161,600원161,600원161,000원161,000원6,882
stock-5m2026-08-24 10:05:002026-08-24 10:15:17기아5m2026-08-24 10:05:00raw131,200원131,400원130,900원131,200원5,219
stock-5m2026-08-24 10:05:002026-08-24 10:15:17POSCO홀딩스5m2026-08-24 10:05:00raw328,500원330,000원328,500원329,500원5,359
stock-5m2026-08-24 10:05:002026-08-24 10:15:17LG화학5m2026-08-24 10:05:00raw267,500원269,000원267,000원268,500원1,943
stock-5m2026-08-24 10:05:002026-08-24 10:15:17삼성SDI5m2026-08-24 10:05:00raw516,000원518,000원515,000원517,000원8,224
stock-5m2026-08-24 10:05:002026-08-24 10:15:17카카오5m2026-08-24 10:05:00raw36,150원36,200원35,950원36,050원44,821
stock-5m2026-08-24 10:05:002026-08-24 10:15:17NAVER5m2026-08-24 10:05:00raw230,000원230,000원228,000원228,500원22,811
stock-5m2026-08-24 10:05:002026-08-24 10:15:17LG전자5m2026-08-24 10:05:00raw201,000원202,000원200,000원200,500원11,426
stock-5m2026-08-24 10:05:002026-08-24 10:15:17현대자동차5m2026-08-24 10:05:00raw414,500원415,500원413,500원414,000원3,189
stock-5m2026-08-24 10:05:002026-08-24 10:15:17SK하이닉스5m2026-08-24 10:05:00raw1,759,000원1,766,000원1,751,000원1,755,000원46,212
stock-5m2026-08-24 10:05:002026-08-24 10:15:17케이티5m2026-08-24 10:05:00raw52,400원52,400원52,100원52,100원2,374
stock-5m2026-08-24 10:05:002026-08-24 10:20:17SK5m2026-08-24 10:05:00raw580,000원582,000원577,000원579,000원1,656
stock-5m2026-08-24 10:05:002026-08-24 10:15:17SK텔레콤5m2026-08-24 10:05:00raw102,300원102,700원101,800원102,100원23,657
stock-5m2026-08-24 10:05:002026-08-24 10:20:17셀트리온5m2026-08-24 10:05:00raw193,700원194,200원193,400원193,500원3,519
stock-5m2026-08-24 10:00:002026-08-24 10:10:18POSCO홀딩스5m2026-08-24 10:00:00raw328,500원330,000원327,500원328,500원7,562
stock-5m2026-08-24 10:00:002026-08-24 10:10:18기아5m2026-08-24 10:00:00raw131,300원131,400원131,000원131,100원6,230
stock-5m2026-08-24 10:00:002026-08-24 10:10:18KB금융5m2026-08-24 10:00:00raw161,200원161,800원161,200원161,600원8,749
stock-5m2026-08-24 10:00:002026-08-24 10:10:18신한지주5m2026-08-24 10:00:00raw102,700원102,900원102,500원102,500원8,546
stock-5m2026-08-24 10:00:002026-08-24 10:10:18삼성바이오로직스5m2026-08-24 10:00:00raw1,553,000원1,554,000원1,546,000원1,549,000원460
stock-5m2026-08-24 10:00:002026-08-24 10:10:17SK하이닉스5m2026-08-24 10:00:00raw1,766,000원1,770,000원1,756,000원1,760,000원64,347
stock-5m2026-08-24 10:00:002026-08-24 10:20:17셀트리온5m2026-08-24 10:00:00raw194,500원194,800원193,600원193,900원4,873
stock-5m2026-08-24 10:00:002026-08-24 10:10:17삼성전자5m2026-08-24 10:00:00raw264,750원265,000원263,000원263,500원541,504
stock-5m2026-08-24 10:00:002026-08-24 10:10:17LG전자5m2026-08-24 10:00:00raw200,000원201,000원199,800원201,000원8,948
stock-5m2026-08-24 10:00:002026-08-24 10:10:17NAVER5m2026-08-24 10:00:00raw231,000원231,000원229,500원230,000원27,180
stock-5m2026-08-24 10:00:002026-08-24 10:10:17현대자동차5m2026-08-24 10:00:00raw415,000원415,500원413,500원414,000원5,519
stock-5m2026-08-24 10:00:002026-08-24 10:10:17카카오5m2026-08-24 10:00:00raw36,500원36,500원36,150원36,200원57,734
stock-5m2026-08-24 10:00:002026-08-24 10:10:17삼성SDI5m2026-08-24 10:00:00raw514,000원517,000원512,000원517,000원12,520
stock-5m2026-08-24 10:00:002026-08-24 10:10:17LG화학5m2026-08-24 10:00:00raw267,000원268,000원266,500원267,500원2,385
stock-5m2026-08-24 10:00:002026-08-24 10:10:18SK텔레콤5m2026-08-24 10:00:00raw102,800원103,100원102,000원102,200원21,096
stock-5m2026-08-24 10:00:002026-08-24 10:10:18케이티5m2026-08-24 10:00:00raw52,400원52,400원52,200원52,300원999
stock-5m2026-08-24 10:00:002026-08-24 10:10:18한국전력공사5m2026-08-24 10:00:00raw31,500원31,500원31,350원31,350원7,828
stock-5m2026-08-24 10:00:002026-08-24 10:10:18SK5m2026-08-24 10:00:00raw582,000원583,000원578,000원580,000원2,601
stock-5m2026-08-24 10:00:002026-08-24 10:10:18삼성물산5m2026-08-24 10:00:00raw365,500원367,500원365,000원366,000원5,673
stock-5m2026-08-24 10:00:002026-08-24 10:10:18SK이노베이션5m2026-08-24 10:00:00raw130,800원131,400원130,600원130,900원10,763
stock-5m2026-08-24 10:00:002026-08-24 10:10:18현대모비스5m2026-08-24 10:00:00raw502,000원502,000원497,750원499,500원1,947
stock-5m2026-08-24 10:00:002026-08-24 10:15:17LG5m2026-08-24 10:00:00raw112,100원112,100원111,400원112,000원2,258
stock-5m2026-08-24 10:00:002026-08-24 10:10:18LG에너지솔루션5m2026-08-24 10:00:00raw357,000원357,000원355,500원356,000원4,117
stock-5m2026-08-24 09:55:002026-08-24 10:05:17케이티5m2026-08-24 09:55:00raw52,400원52,400원52,300원52,400원765
stock-5m2026-08-24 09:55:002026-08-24 10:05:17SK텔레콤5m2026-08-24 09:55:00raw102,400원102,900원102,100원102,800원24,278
stock-5m2026-08-24 09:55:002026-08-24 10:05:17한국전력공사5m2026-08-24 09:55:00raw31,450원31,500원31,400원31,500원6,315
stock-5m2026-08-24 09:55:002026-08-24 10:05:17LG5m2026-08-24 09:55:00raw112,000원112,300원111,700원112,100원1,411
stock-5m2026-08-24 09:55:002026-08-24 10:05:17SK5m2026-08-24 09:55:00raw577,000원583,000원574,000원582,000원2,569
stock-5m2026-08-24 09:55:002026-08-24 10:05:17삼성물산5m2026-08-24 09:55:00raw365,000원366,000원363,500원365,500원8,051
stock-5m2026-08-24 09:55:002026-08-24 10:05:17SK이노베이션5m2026-08-24 09:55:00raw131,100원131,600원130,800원130,800원9,448
stock-5m2026-08-24 09:55:002026-08-24 10:05:17현대모비스5m2026-08-24 09:55:00raw501,000원503,000원500,000원501,000원1,882
stock-5m2026-08-24 09:55:002026-08-24 10:05:17LG에너지솔루션5m2026-08-24 09:55:00raw355,500원357,000원355,250원357,000원3,131
stock-5m2026-08-24 09:55:002026-08-24 10:05:17삼성바이오로직스5m2026-08-24 09:55:00raw1,555,000원1,560,000원1,553,000원1,554,000원258
stock-5m2026-08-24 09:55:002026-08-24 10:05:17신한지주5m2026-08-24 09:55:00raw102,900원103,000원102,400원102,600원9,069
62,960건 중 41,651–41,700← 이전834 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬