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-5m2026-08-13 11:05:002026-08-13 11:15:17현대모비스5m2026-08-13 11:05:00raw508,000원508,000원507,000원508,000원1,227
stock-5m2026-08-13 11:05:002026-08-13 11:15:17LG에너지솔루션5m2026-08-13 11:05:00raw366,000원366,500원365,500원365,500원547
stock-5m2026-08-13 11:05:002026-08-13 11:15:17삼성바이오로직스5m2026-08-13 11:05:00raw1,570,000원1,570,000원1,566,000원1,566,000원388
stock-5m2026-08-13 11:05:002026-08-13 11:15:17KB금융5m2026-08-13 11:05:00raw167,200원167,500원167,000원167,000원6,936
stock-5m2026-08-13 11:05:002026-08-13 11:15:17기아5m2026-08-13 11:05:00raw138,000원138,000원137,600원137,800원4,306
stock-5m2026-08-13 11:05:002026-08-13 11:15:17POSCO홀딩스5m2026-08-13 11:05:00raw324,500원325,000원324,000원324,000원1,864
stock-5m2026-08-13 11:05:002026-08-13 11:15:17셀트리온5m2026-08-13 11:05:00raw202,500원203,500원202,000원202,500원5,781
stock-5m2026-08-13 11:05:002026-08-13 11:15:17카카오5m2026-08-13 11:05:00raw40,000원40,100원39,900원40,100원43,084
stock-5m2026-08-13 11:05:002026-08-13 11:15:17NAVER5m2026-08-13 11:05:00raw226,500원227,500원225,500원227,000원31,552
stock-5m2026-08-13 11:05:002026-08-13 11:15:17LG전자5m2026-08-13 11:05:00raw206,500원206,500원206,000원206,500원4,204
stock-5m2026-08-13 11:05:002026-08-13 11:15:17현대자동차5m2026-08-13 11:05:00raw422,500원423,000원421,000원421,500원4,003
stock-5m2026-08-13 11:05:002026-08-13 11:15:17SK하이닉스5m2026-08-13 11:05:00raw1,615,000원1,616,000원1,612,000원1,614,000원29,910
stock-5m2026-08-13 11:05:002026-08-13 11:15:17삼성전자5m2026-08-13 11:05:00raw269,000원269,500원268,500원269,000원191,693
stock-5m2026-08-13 11:00:002026-08-13 11:10:18LG전자5m2026-08-13 11:00:00raw205,750원206,500원205,500원206,000원11,895
stock-5m2026-08-13 11:00:002026-08-13 11:10:18현대자동차5m2026-08-13 11:00:00raw422,500원423,000원422,000원423,000원1,186
stock-5m2026-08-13 11:00:002026-08-13 11:10:18SK하이닉스5m2026-08-13 11:00:00raw1,611,000원1,617,000원1,609,000원1,614,000원42,378
stock-5m2026-08-13 11:00:002026-08-13 11:10:18SK텔레콤5m2026-08-13 11:00:00raw94,900원95,100원94,200원94,800원27,498
stock-5m2026-08-13 11:00:002026-08-13 11:20:17LG화학5m2026-08-13 11:00:00raw277,500원278,500원277,000원277,000원1,183
stock-5m2026-08-13 11:00:002026-08-13 11:10:18케이티5m2026-08-13 11:00:00raw53,200원53,300원53,200원53,200원7,228
stock-5m2026-08-13 11:00:002026-08-13 11:10:18한국전력공사5m2026-08-13 11:00:00raw33,450원33,475원33,400원33,450원55,202
stock-5m2026-08-13 11:00:002026-08-13 11:10:18LG5m2026-08-13 11:00:00raw111,600원111,800원111,600원111,700원2,058
stock-5m2026-08-13 11:00:002026-08-13 11:10:18SK5m2026-08-13 11:00:00raw562,000원563,000원560,000원561,000원2,332
stock-5m2026-08-13 11:00:002026-08-13 11:10:18삼성물산5m2026-08-13 11:00:00raw369,500원370,500원369,000원369,500원7,077
stock-5m2026-08-13 11:00:002026-08-13 11:10:18SK이노베이션5m2026-08-13 11:00:00raw122,000원122,400원121,800원121,900원4,329
stock-5m2026-08-13 11:00:002026-08-13 11:10:18LG에너지솔루션5m2026-08-13 11:00:00raw366,000원367,500원366,000원366,000원4,877
stock-5m2026-08-13 11:00:002026-08-13 11:15:17현대모비스5m2026-08-13 11:00:00raw508,000원509,000원507,000원508,000원2,522
stock-5m2026-08-13 11:00:002026-08-13 11:10:18삼성바이오로직스5m2026-08-13 11:00:00raw1,568,000원1,571,000원1,568,000원1,569,000원341
stock-5m2026-08-13 11:00:002026-08-13 11:10:18신한지주5m2026-08-13 11:00:00raw105,800원106,100원105,800원105,900원7,212
stock-5m2026-08-13 11:00:002026-08-13 11:10:18KB금융5m2026-08-13 11:00:00raw167,100원167,500원167,100원167,200원8,848
stock-5m2026-08-13 11:00:002026-08-13 11:10:18기아5m2026-08-13 11:00:00raw137,800원138,100원137,700원138,000원5,013
stock-5m2026-08-13 11:00:002026-08-13 11:10:18POSCO홀딩스5m2026-08-13 11:00:00raw324,500원325,500원324,500원324,500원3,833
stock-5m2026-08-13 11:00:002026-08-13 11:10:18셀트리온5m2026-08-13 11:00:00raw202,000원203,000원202,000원202,500원3,029
stock-5m2026-08-13 11:00:002026-08-13 11:10:18삼성전자5m2026-08-13 11:00:00raw269,000원269,500원268,500원269,000원141,677
stock-5m2026-08-13 11:00:002026-08-13 11:10:18삼성SDI5m2026-08-13 11:00:00raw488,500원490,000원488,500원489,500원2,495
stock-5m2026-08-13 11:00:002026-08-13 11:10:18카카오5m2026-08-13 11:00:00raw40,000원40,050원39,950원40,000원46,331
stock-5m2026-08-13 11:00:002026-08-13 11:10:18NAVER5m2026-08-13 11:00:00raw227,500원227,500원226,000원226,500원29,600
stock-5m2026-08-13 10:55:002026-08-13 11:05:17LG전자5m2026-08-13 10:55:00raw206,000원206,000원205,500원205,500원5,228
stock-5m2026-08-13 10:55:002026-08-13 11:05:18SK텔레콤5m2026-08-13 10:55:00raw95,200원95,200원94,250원94,900원51,132
stock-5m2026-08-13 10:55:002026-08-13 11:05:18케이티5m2026-08-13 10:55:00raw53,200원53,400원53,200원53,200원12,158
stock-5m2026-08-13 10:55:002026-08-13 11:05:18한국전력공사5m2026-08-13 10:55:00raw33,450원33,500원33,400원33,450원37,685
stock-5m2026-08-13 10:55:002026-08-13 11:05:18LG5m2026-08-13 10:55:00raw111,600원111,700원111,500원111,700원529
stock-5m2026-08-13 10:55:002026-08-13 11:05:18SK5m2026-08-13 10:55:00raw562,000원563,000원561,000원563,000원1,132
stock-5m2026-08-13 10:55:002026-08-13 11:05:18삼성물산5m2026-08-13 10:55:00raw370,000원370,500원369,500원370,000원2,068
stock-5m2026-08-13 10:55:002026-08-13 11:05:18SK이노베이션5m2026-08-13 10:55:00raw121,900원122,200원121,900원122,100원4,629
stock-5m2026-08-13 10:55:002026-08-13 11:05:18현대모비스5m2026-08-13 10:55:00raw507,000원508,000원506,000원507,000원2,155
stock-5m2026-08-13 10:55:002026-08-13 11:05:17LG에너지솔루션5m2026-08-13 10:55:00raw366,500원366,500원366,000원366,000원914
stock-5m2026-08-13 10:55:002026-08-13 11:05:17삼성바이오로직스5m2026-08-13 10:55:00raw1,568,000원1,570,000원1,567,000원1,569,000원278
stock-5m2026-08-13 10:55:002026-08-13 11:05:17신한지주5m2026-08-13 10:55:00raw105,800원106,000원105,700원105,800원6,937
stock-5m2026-08-13 10:55:002026-08-13 11:05:17KB금융5m2026-08-13 10:55:00raw167,100원167,400원167,000원167,100원7,190
stock-5m2026-08-13 10:55:002026-08-13 11:05:17기아5m2026-08-13 10:55:00raw137,700원137,800원137,600원137,800원4,555
70,294건 중 59,751–59,800← 이전1196 / 1406 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬