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 13:15:002026-08-31 13:25:17현대자동차5m2026-08-31 13:15:00raw399,500원401,000원399,500원401,000원4,303
stock-5m2026-08-31 13:15:002026-08-31 13:25:17SK하이닉스5m2026-08-31 13:15:00raw1,618,000원1,625,000원1,617,000원1,623,000원21,311
stock-5m2026-08-31 13:15:002026-08-31 13:25:17삼성전자5m2026-08-31 13:15:00raw252,000원253,000원251,500원252,500원63,974
stock-5m2026-08-31 13:15:002026-08-31 13:25:17케이티5m2026-08-31 13:15:00raw53,800원54,000원53,700원53,700원15,517
stock-5m2026-08-31 13:15:002026-08-31 13:25:17기아5m2026-08-31 13:15:00raw129,800원130,000원129,700원129,900원4,815
stock-5m2026-08-31 13:15:002026-08-31 13:25:17한국전력공사5m2026-08-31 13:15:00raw31,675원31,750원31,650원31,650원9,590
stock-5m2026-08-31 13:15:002026-08-31 13:25:17LG5m2026-08-31 13:15:00raw117,700원118,200원117,600원117,900원2,441
stock-5m2026-08-31 13:15:002026-08-31 13:25:17SK5m2026-08-31 13:15:00raw530,000원534,000원530,000원533,000원1,555
stock-5m2026-08-31 13:15:002026-08-31 13:25:17SK이노베이션5m2026-08-31 13:15:00raw126,000원126,100원125,800원125,900원7,789
stock-5m2026-08-31 13:15:002026-08-31 13:30:18삼성물산5m2026-08-31 13:15:00raw371,500원373,000원371,500원371,500원1,161
stock-5m2026-08-31 13:15:002026-08-31 13:25:17현대모비스5m2026-08-31 13:15:00raw452,000원454,000원452,000원453,000원2,722
stock-5m2026-08-31 13:15:002026-08-31 13:25:17LG에너지솔루션5m2026-08-31 13:15:00raw371,500원372,500원371,000원372,000원2,113
stock-5m2026-08-31 13:15:002026-08-31 13:25:17삼성바이오로직스5m2026-08-31 13:15:00raw1,495,000원1,501,000원1,495,000원1,499,000원908
stock-5m2026-08-31 13:15:002026-08-31 13:25:17신한지주5m2026-08-31 13:15:00raw110,200원110,300원110,100원110,300원4,036
stock-5m2026-08-31 13:10:002026-08-31 13:20:18LG화학5m2026-08-31 13:10:00raw277,500원278,000원277,000원278,000원830
stock-5m2026-08-31 13:10:002026-08-31 13:20:18SK텔레콤5m2026-08-31 13:10:00raw94,050원94,400원93,700원94,300원22,655
stock-5m2026-08-31 13:10:002026-08-31 13:20:18케이티5m2026-08-31 13:10:00raw53,400원53,900원53,400원53,700원17,954
stock-5m2026-08-31 13:10:002026-08-31 13:20:18한국전력공사5m2026-08-31 13:10:00raw31,700원31,700원31,650원31,700원6,143
stock-5m2026-08-31 13:10:002026-08-31 13:20:18LG5m2026-08-31 13:10:00raw117,500원117,900원117,500원117,600원3,814
stock-5m2026-08-31 13:10:002026-08-31 13:20:18SK5m2026-08-31 13:10:00raw528,000원531,000원528,000원530,000원1,717
stock-5m2026-08-31 13:10:002026-08-31 13:20:18삼성물산5m2026-08-31 13:10:00raw371,000원372,000원370,500원372,000원974
stock-5m2026-08-31 13:10:002026-08-31 13:20:18SK이노베이션5m2026-08-31 13:10:00raw125,900원126,100원125,700원125,900원8,973
stock-5m2026-08-31 13:10:002026-08-31 13:20:18현대모비스5m2026-08-31 13:10:00raw451,500원452,000원451,000원451,500원902
stock-5m2026-08-31 13:10:002026-08-31 13:20:18LG에너지솔루션5m2026-08-31 13:10:00raw372,000원372,000원370,500원371,000원3,945
stock-5m2026-08-31 13:10:002026-08-31 13:20:18삼성바이오로직스5m2026-08-31 13:10:00raw1,493,000원1,496,000원1,493,000원1,496,000원346
stock-5m2026-08-31 13:10:002026-08-31 13:20:18신한지주5m2026-08-31 13:10:00raw110,100원110,300원110,100원110,200원2,444
stock-5m2026-08-31 13:10:002026-08-31 13:20:18KB금융5m2026-08-31 13:10:00raw172,800원172,800원172,400원172,600원5,155
stock-5m2026-08-31 13:10:002026-08-31 13:20:18기아5m2026-08-31 13:10:00raw129,800원129,900원129,700원129,800원4,057
stock-5m2026-08-31 13:10:002026-08-31 13:20:18POSCO홀딩스5m2026-08-31 13:10:00raw336,750원336,750원335,500원336,500원2,097
stock-5m2026-08-31 13:10:002026-08-31 13:20:18셀트리온5m2026-08-31 13:10:00raw188,300원188,400원188,100원188,400원2,550
stock-5m2026-08-31 13:10:002026-08-31 13:20:18삼성SDI5m2026-08-31 13:10:00raw574,000원574,000원572,000원574,000원1,614
stock-5m2026-08-31 13:10:002026-08-31 13:20:18카카오5m2026-08-31 13:10:00raw36,300원36,325원36,250원36,300원7,798
stock-5m2026-08-31 13:10:002026-08-31 13:20:18NAVER5m2026-08-31 13:10:00raw215,000원215,000원214,500원215,000원3,943
stock-5m2026-08-31 13:10:002026-08-31 13:20:18LG전자5m2026-08-31 13:10:00raw206,500원206,500원205,500원206,000원5,781
stock-5m2026-08-31 13:10:002026-08-31 13:20:18현대자동차5m2026-08-31 13:10:00raw400,000원400,000원399,500원399,500원920
stock-5m2026-08-31 13:10:002026-08-31 13:20:18SK하이닉스5m2026-08-31 13:10:00raw1,620,000원1,621,000원1,615,000원1,619,000원18,641
stock-5m2026-08-31 13:10:002026-08-31 13:20:18삼성전자5m2026-08-31 13:10:00raw252,250원252,500원251,000원252,000원112,869
stock-5m2026-08-31 13:05:002026-08-31 13:15:17기아5m2026-08-31 13:05:00raw129,800원129,800원129,600원129,700원3,659
stock-5m2026-08-31 13:05:002026-08-31 13:15:17POSCO홀딩스5m2026-08-31 13:05:00raw336,000원337,000원335,500원336,750원585
stock-5m2026-08-31 13:05:002026-08-31 13:15:17셀트리온5m2026-08-31 13:05:00raw188,700원188,700원188,300원188,300원2,864
stock-5m2026-08-31 13:05:002026-08-31 13:15:17LG화학5m2026-08-31 13:05:00raw278,500원278,500원277,500원278,000원564
stock-5m2026-08-31 13:05:002026-08-31 13:15:17삼성SDI5m2026-08-31 13:05:00raw573,000원574,000원573,000원573,000원1,974
stock-5m2026-08-31 13:05:002026-08-31 13:15:17카카오5m2026-08-31 13:05:00raw36,300원36,350원36,250원36,300원2,344
stock-5m2026-08-31 13:05:002026-08-31 13:15:17NAVER5m2026-08-31 13:05:00raw214,500원215,000원214,500원215,000원1,602
stock-5m2026-08-31 13:05:002026-08-31 13:15:17LG전자5m2026-08-31 13:05:00raw206,500원206,500원205,500원206,500원5,612
stock-5m2026-08-31 13:05:002026-08-31 13:15:17현대자동차5m2026-08-31 13:05:00raw400,000원400,250원399,500원399,500원2,485
stock-5m2026-08-31 13:05:002026-08-31 13:15:17SK하이닉스5m2026-08-31 13:05:00raw1,614,000원1,621,000원1,613,000원1,621,000원20,060
stock-5m2026-08-31 13:05:002026-08-31 13:15:17삼성전자5m2026-08-31 13:05:00raw251,500원252,500원251,000원252,250원100,658
stock-5m2026-08-31 13:05:002026-08-31 13:15:18SK텔레콤5m2026-08-31 13:05:00raw93,800원94,200원93,400원94,000원29,716
stock-5m2026-08-31 13:05:002026-08-31 13:15:18케이티5m2026-08-31 13:05:00raw53,700원53,800원53,400원53,400원6,334
62,959건 중 31,901–31,950← 이전639 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬