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-5m2026-08-19 10:30:002026-08-19 10:40:18삼성바이오로직스5m2026-08-19 10:30:00raw1,519,000원1,523,000원1,517,000원1,518,000원149
stock-5m2026-08-19 10:30:002026-08-19 10:45:17카카오5m2026-08-19 10:30:00raw37,050원37,100원37,000원37,000원7,857
stock-5m2026-08-19 10:30:002026-08-19 10:40:18SK텔레콤5m2026-08-19 10:30:00raw97,900원97,900원96,900원97,000원22,372
stock-5m2026-08-19 10:30:002026-08-19 10:40:18케이티5m2026-08-19 10:30:00raw52,600원52,800원52,600원52,600원7,119
stock-5m2026-08-19 10:30:002026-08-19 10:40:18한국전력공사5m2026-08-19 10:30:00raw31,250원31,300원31,100원31,100원21,510
stock-5m2026-08-19 10:30:002026-08-19 10:40:18신한지주5m2026-08-19 10:30:00raw105,000원105,000원104,500원104,600원13,800
stock-5m2026-08-19 10:30:002026-08-19 10:40:18SK하이닉스5m2026-08-19 10:30:00raw1,544,000원1,550,000원1,531,000원1,532,000원47,209
stock-5m2026-08-19 10:30:002026-08-19 10:40:18LG5m2026-08-19 10:30:00raw112,400원112,500원111,700원111,700원2,508
stock-5m2026-08-19 10:30:002026-08-19 10:40:18SK이노베이션5m2026-08-19 10:30:00raw131,400원131,600원130,600원130,900원11,350
stock-5m2026-08-19 10:30:002026-08-19 10:40:18삼성물산5m2026-08-19 10:30:00raw349,500원350,500원346,500원346,500원3,552
stock-5m2026-08-19 10:30:002026-08-19 10:40:18SK5m2026-08-19 10:30:00raw561,000원561,000원555,000원556,000원1,249
stock-5m2026-08-19 10:30:002026-08-19 10:40:18현대자동차5m2026-08-19 10:30:00raw421,500원422,500원415,500원415,500원8,035
stock-5m2026-08-19 10:30:002026-08-19 10:40:18LG전자5m2026-08-19 10:30:00raw209,000원209,000원206,000원206,250원10,625
stock-5m2026-08-19 10:30:002026-08-19 10:40:18NAVER5m2026-08-19 10:30:00raw207,500원208,000원206,500원206,500원8,417
stock-5m2026-08-19 10:30:002026-08-19 10:40:18삼성SDI5m2026-08-19 10:30:00raw500,000원501,000원492,000원492,000원7,509
stock-5m2026-08-19 10:30:002026-08-19 10:40:18LG화학5m2026-08-19 10:30:00raw266,500원268,000원265,500원265,500원1,336
stock-5m2026-08-19 10:30:002026-08-19 10:40:18셀트리온5m2026-08-19 10:30:00raw196,000원196,400원195,500원195,650원6,133
stock-5m2026-08-19 10:30:002026-08-19 10:40:18POSCO홀딩스5m2026-08-19 10:30:00raw319,000원320,000원317,500원317,500원2,308
stock-5m2026-08-19 10:30:002026-08-19 10:40:18삼성전자5m2026-08-19 10:30:00raw253,500원254,000원251,000원251,000원264,219
stock-5m2026-08-19 10:30:002026-08-19 10:40:18기아5m2026-08-19 10:30:00raw133,100원133,300원132,100원132,200원9,733
stock-5m2026-08-19 10:30:002026-08-19 10:40:18KB금융5m2026-08-19 10:30:00raw166,100원166,200원165,100원165,200원7,374
stock-5m2026-08-19 10:25:002026-08-19 10:35:20LG5m2026-08-19 10:25:00raw112,000원112,800원112,000원112,500원5,852
stock-5m2026-08-19 10:25:002026-08-19 10:35:19신한지주5m2026-08-19 10:25:00raw104,800원105,000원104,700원105,000원7,647
stock-5m2026-08-19 10:25:002026-08-19 10:35:19삼성바이오로직스5m2026-08-19 10:25:00raw1,519,000원1,520,000원1,516,000원1,518,000원172
stock-5m2026-08-19 10:25:002026-08-19 10:35:19LG에너지솔루션5m2026-08-19 10:25:00raw357,000원358,500원356,000원358,000원1,972
stock-5m2026-08-19 10:25:002026-08-19 10:35:19현대모비스5m2026-08-19 10:25:00raw502,000원508,000원501,000원508,000원4,201
stock-5m2026-08-19 10:25:002026-08-19 10:35:19SK이노베이션5m2026-08-19 10:25:00raw130,800원131,500원130,700원131,300원6,298
stock-5m2026-08-19 10:25:002026-08-19 10:35:20삼성물산5m2026-08-19 10:25:00raw347,000원350,500원346,500원349,500원4,436
stock-5m2026-08-19 10:25:002026-08-19 10:35:20SK5m2026-08-19 10:25:00raw557,000원561,000원555,000원561,000원1,377
stock-5m2026-08-19 10:25:002026-08-19 10:35:19KB금융5m2026-08-19 10:25:00raw165,900원166,500원165,800원166,200원9,103
stock-5m2026-08-19 10:25:002026-08-19 10:35:20케이티5m2026-08-19 10:25:00raw52,750원52,800원52,600원52,700원4,048
stock-5m2026-08-19 10:25:002026-08-19 10:35:20SK텔레콤5m2026-08-19 10:25:00raw98,400원98,400원97,500원97,800원19,350
stock-5m2026-08-19 10:25:002026-08-19 10:40:18기아5m2026-08-19 10:25:00raw132,500원133,200원132,300원133,100원8,411
stock-5m2026-08-19 10:25:002026-08-19 10:40:18한국전력공사5m2026-08-19 10:25:00raw31,250원31,250원31,150원31,250원14,100
stock-5m2026-08-19 10:25:002026-08-19 10:35:19삼성전자5m2026-08-19 10:25:00raw252,750원254,000원252,000원253,500원236,172
stock-5m2026-08-19 10:25:002026-08-19 10:35:19SK하이닉스5m2026-08-19 10:25:00raw1,542,500원1,549,000원1,537,000원1,545,000원45,422
stock-5m2026-08-19 10:25:002026-08-19 10:35:19현대자동차5m2026-08-19 10:25:00raw417,750원422,000원416,500원422,000원7,374
stock-5m2026-08-19 10:25:002026-08-19 10:35:19LG전자5m2026-08-19 10:25:00raw206,500원209,000원206,000원208,500원8,078
stock-5m2026-08-19 10:25:002026-08-19 10:35:19NAVER5m2026-08-19 10:25:00raw207,500원208,000원206,500원208,000원10,796
stock-5m2026-08-19 10:25:002026-08-19 10:35:19카카오5m2026-08-19 10:25:00raw37,050원37,100원36,950원37,050원36,212
stock-5m2026-08-19 10:25:002026-08-19 10:35:19삼성SDI5m2026-08-19 10:25:00raw498,500원501,000원498,500원500,000원4,927
stock-5m2026-08-19 10:25:002026-08-19 10:35:19LG화학5m2026-08-19 10:25:00raw267,000원268,000원266,500원267,000원2,638
stock-5m2026-08-19 10:25:002026-08-19 10:35:19셀트리온5m2026-08-19 10:25:00raw195,200원196,000원195,000원196,000원6,728
stock-5m2026-08-19 10:25:002026-08-19 10:35:19POSCO홀딩스5m2026-08-19 10:25:00raw318,000원319,500원317,500원319,000원2,440
stock-5m2026-08-19 10:20:002026-08-19 10:30:17신한지주5m2026-08-19 10:20:00raw105,000원105,000원104,500원104,800원15,122
stock-5m2026-08-19 10:20:002026-08-19 10:30:17삼성바이오로직스5m2026-08-19 10:20:00raw1,521,000원1,524,000원1,517,000원1,519,000원206
stock-5m2026-08-19 10:20:002026-08-19 10:30:17LG에너지솔루션5m2026-08-19 10:20:00raw357,000원360,000원357,000원357,000원10,489
stock-5m2026-08-19 10:20:002026-08-19 10:30:17현대모비스5m2026-08-19 10:20:00raw506,000원506,000원502,000원503,000원1,210
stock-5m2026-08-19 10:20:002026-08-19 10:30:17SK이노베이션5m2026-08-19 10:20:00raw131,000원131,300원130,400원130,900원7,553
stock-5m2026-08-19 10:20:002026-08-19 10:30:17SK하이닉스5m2026-08-19 10:20:00raw1,554,000원1,559,000원1,542,000원1,542,000원72,239
62,960건 중 47,051–47,100← 이전942 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬