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-5m2026-08-26 09:50:002026-08-26 18:10:12POSCO홀딩스5m2026-08-26 09:50:00raw326,500원327,000원325,000원326,000원3,181
stock-5m2026-08-26 09:50:002026-08-26 18:10:11셀트리온5m2026-08-26 09:50:00raw192,600원192,900원192,200원192,400원5,587
stock-5m2026-08-26 09:50:002026-08-26 18:10:11LG화학5m2026-08-26 09:50:00raw261,000원261,000원259,500원259,500원2,065
stock-5m2026-08-26 09:50:002026-08-26 18:10:10NAVER5m2026-08-26 09:50:00raw220,000원220,000원218,000원218,000원8,476
stock-5m2026-08-26 09:50:002026-08-26 18:10:09SK하이닉스5m2026-08-26 09:50:00raw1,688,000원1,688,500원1,671,000원1,675,000원50,895
stock-5m2026-08-26 09:50:002026-08-26 18:10:09삼성전자5m2026-08-26 09:50:00raw258,000원258,500원256,000원256,500원274,301
stock-5m2026-08-26 09:55:002026-08-26 18:10:15삼성물산5m2026-08-26 09:55:00raw376,000원379,000원375,500원377,500원5,738
stock-5m2026-08-26 09:55:002026-08-26 18:10:11셀트리온5m2026-08-26 09:55:00raw192,400원192,700원192,200원192,500원2,842
stock-5m2026-08-26 09:55:002026-08-26 18:10:11LG화학5m2026-08-26 09:55:00raw259,500원260,500원259,000원259,500원1,862
stock-5m2026-08-26 09:55:002026-08-26 18:10:16SK텔레콤5m2026-08-26 09:55:00raw99,200원99,300원99,100원99,300원13,533
stock-5m2026-08-26 09:55:002026-08-26 18:10:09SK하이닉스5m2026-08-26 09:55:00raw1,675,000원1,685,000원1,672,000원1,674,000원37,759
stock-5m2026-08-26 09:55:002026-08-26 18:10:15SK5m2026-08-26 09:55:00raw541,000원545,000원540,000원542,000원2,193
stock-5m2026-08-26 09:55:002026-08-26 18:10:13신한지주5m2026-08-26 09:55:00raw107,700원108,200원107,700원107,900원7,495
stock-5m2026-08-26 09:55:002026-08-26 18:10:10NAVER5m2026-08-26 09:55:00raw218,500원219,000원218,000원218,500원8,211
stock-5m2026-08-26 09:55:002026-08-26 18:10:12POSCO홀딩스5m2026-08-26 09:55:00raw325,750원326,000원324,500원325,000원2,022
stock-5m2026-08-26 09:55:002026-08-26 18:10:09삼성전자5m2026-08-26 09:55:00raw256,000원257,500원255,500원255,750원276,555
stock-5m2026-08-26 09:55:002026-08-26 18:10:16케이티5m2026-08-26 09:55:00raw53,300원53,400원53,300원53,300원472
stock-5m2026-08-26 09:55:002026-08-26 18:10:15한국전력공사5m2026-08-26 09:55:00raw35,550원35,700원35,200원35,250원159,523
stock-5m2026-08-26 09:55:002026-08-26 18:10:12기아5m2026-08-26 09:55:00raw132,700원133,000원132,600원132,600원4,876
stock-5m2026-08-26 09:55:002026-08-26 18:10:14현대모비스5m2026-08-26 09:55:00raw485,500원486,500원485,000원485,500원2,417
stock-5m2026-08-26 09:55:002026-08-26 18:10:14삼성바이오로직스5m2026-08-26 09:55:00raw1,602,000원1,602,000원1,601,000원1,602,000원294
stock-5m2026-08-26 09:55:002026-08-26 18:10:13KB금융5m2026-08-26 09:55:00raw166,700원167,200원166,600원166,900원5,894
stock-5m2026-08-26 09:55:002026-08-26 18:10:10삼성SDI5m2026-08-26 09:55:00raw506,000원507,000원503,000원504,000원2,244
stock-5m2026-08-26 09:55:002026-08-26 18:10:10현대자동차5m2026-08-26 09:55:00raw416,000원417,500원415,500원415,500원9,282
stock-5m2026-08-26 10:00:002026-08-26 18:10:10현대자동차5m2026-08-26 10:00:00raw415,500원417,500원415,500원417,000원5,260
stock-5m2026-08-26 10:00:002026-08-26 18:10:14삼성바이오로직스5m2026-08-26 10:00:00raw1,603,000원1,606,000원1,590,000원1,590,000원922
stock-5m2026-08-26 10:00:002026-08-26 18:10:14현대모비스5m2026-08-26 10:00:00raw485,000원487,000원485,000원486,500원3,276
stock-5m2026-08-26 10:00:002026-08-26 18:10:10삼성SDI5m2026-08-26 10:00:00raw503,000원508,000원503,000원507,000원2,514
stock-5m2026-08-26 10:00:002026-08-26 18:10:13KB금융5m2026-08-26 10:00:00raw166,900원167,200원166,650원166,900원8,917
stock-5m2026-08-26 10:00:002026-08-26 18:10:12기아5m2026-08-26 10:00:00raw132,600원133,200원132,600원133,000원4,735
stock-5m2026-08-26 10:00:002026-08-26 18:10:16케이티5m2026-08-26 10:00:00raw53,400원53,400원53,100원53,250원5,816
stock-5m2026-08-26 10:00:002026-08-26 18:10:15한국전력공사5m2026-08-26 10:00:00raw35,250원35,600원35,250원35,500원91,083
stock-5m2026-08-26 10:00:002026-08-26 18:10:09삼성전자5m2026-08-26 10:00:00raw255,500원258,500원255,500원258,000원364,126
stock-5m2026-08-26 10:00:002026-08-26 18:10:13신한지주5m2026-08-26 10:00:00raw107,900원108,400원107,800원108,000원6,342
stock-5m2026-08-26 10:00:002026-08-26 18:10:16SK텔레콤5m2026-08-26 10:00:00raw99,200원99,900원99,200원99,800원16,655
stock-5m2026-08-26 10:00:002026-08-26 18:10:15SK5m2026-08-26 10:00:00raw541,000원546,000원541,000원544,000원1,942
stock-5m2026-08-26 10:00:002026-08-26 18:10:11LG화학5m2026-08-26 10:00:00raw259,500원260,500원259,000원260,000원1,564
stock-5m2026-08-26 10:00:002026-08-26 18:10:11셀트리온5m2026-08-26 10:00:00raw192,500원193,000원192,450원192,600원2,472
stock-5m2026-08-26 10:00:002026-08-26 18:10:10NAVER5m2026-08-26 10:00:00raw218,500원220,000원218,000원219,500원7,206
stock-5m2026-08-26 10:00:002026-08-26 18:10:09SK하이닉스5m2026-08-26 10:00:00raw1,674,000원1,690,000원1,673,000원1,687,000원38,077
stock-5m2026-08-26 10:00:002026-08-26 18:10:15삼성물산5m2026-08-26 10:00:00raw377,000원380,000원377,000원378,500원4,488
stock-5m2026-08-26 10:00:002026-08-26 18:10:12POSCO홀딩스5m2026-08-26 10:00:00raw325,000원326,500원325,000원326,500원1,692
stock-5m2026-08-26 10:05:002026-08-26 18:10:15SK5m2026-08-26 10:05:00raw544,000원547,000원542,000원544,000원1,225
stock-5m2026-08-26 10:05:002026-08-26 18:10:14삼성바이오로직스5m2026-08-26 10:05:00raw1,590,000원1,594,000원1,587,000원1,591,000원498
stock-5m2026-08-26 10:05:002026-08-26 18:10:12POSCO홀딩스5m2026-08-26 10:05:00raw326,000원326,000원325,500원325,500원1,038
stock-5m2026-08-26 10:05:002026-08-26 18:10:10NAVER5m2026-08-26 10:05:00raw220,000원220,500원219,500원220,000원4,541
stock-5m2026-08-26 10:05:002026-08-26 18:10:09SK하이닉스5m2026-08-26 10:05:00raw1,687,000원1,689,000원1,680,000원1,687,000원25,622
stock-5m2026-08-26 10:05:002026-08-26 18:10:16SK텔레콤5m2026-08-26 10:05:00raw99,800원99,900원99,700원99,900원9,247
stock-5m2026-08-26 10:05:002026-08-26 18:10:13신한지주5m2026-08-26 10:05:00raw108,000원108,300원107,800원108,000원8,456
stock-5m2026-08-26 10:05:002026-08-26 18:10:15삼성물산5m2026-08-26 10:05:00raw378,000원380,000원378,000원379,500원2,437
61,120건 중 24,751–24,800← 이전496 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬