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 10:20:002026-08-26 18:10:14삼성바이오로직스5m2026-08-26 10:20:00raw1,593,000원1,595,000원1,590,000원1,593,000원656
stock-5m2026-08-26 10:20:002026-08-26 18:10:15SK5m2026-08-26 10:20:00raw543,000원546,000원542,000원542,000원1,351
stock-5m2026-08-26 10:20:002026-08-26 18:10:11셀트리온5m2026-08-26 10:20:00raw193,800원193,900원193,300원193,500원1,442
stock-5m2026-08-26 10:20:002026-08-26 18:10:16SK텔레콤5m2026-08-26 10:20:00raw99,550원100,000원99,300원99,700원16,096
stock-5m2026-08-26 10:20:002026-08-26 18:10:10NAVER5m2026-08-26 10:20:00raw220,500원221,000원219,000원219,500원9,199
stock-5m2026-08-26 10:20:002026-08-26 18:10:13신한지주5m2026-08-26 10:20:00raw108,200원108,300원108,100원108,200원9,068
stock-5m2026-08-26 10:20:002026-08-26 18:10:11LG화학5m2026-08-26 10:20:00raw259,500원260,000원258,500원259,000원1,371
stock-5m2026-08-26 10:20:002026-08-26 18:10:15한국전력공사5m2026-08-26 10:20:00raw35,650원35,800원35,600원35,650원72,704
stock-5m2026-08-26 10:20:002026-08-26 18:10:11삼성SDI5m2026-08-26 10:20:00raw509,000원509,000원507,000원507,000원2,664
stock-5m2026-08-26 10:20:002026-08-26 18:10:15삼성물산5m2026-08-26 10:20:00raw381,000원384,000원381,000원381,500원5,376
stock-5m2026-08-26 10:20:002026-08-26 18:10:16케이티5m2026-08-26 10:20:00raw52,900원53,000원52,700원52,700원4,546
stock-5m2026-08-26 10:20:002026-08-26 18:10:14현대모비스5m2026-08-26 10:20:00raw487,000원487,000원485,000원485,000원5,554
stock-5m2026-08-26 10:20:002026-08-26 18:10:12POSCO홀딩스5m2026-08-26 10:20:00raw326,500원326,500원325,500원326,000원568
stock-5m2026-08-26 10:20:002026-08-26 18:10:09SK하이닉스5m2026-08-26 10:20:00raw1,693,000원1,696,000원1,684,000원1,685,000원20,014
stock-5m2026-08-26 10:25:002026-08-26 18:10:11LG화학5m2026-08-26 10:25:00raw258,500원259,000원258,000원258,500원1,460
stock-5m2026-08-26 10:25:002026-08-26 18:10:14현대모비스5m2026-08-26 10:25:00raw485,500원485,500원483,000원483,000원6,636
stock-5m2026-08-26 10:25:002026-08-26 18:10:15한국전력공사5m2026-08-26 10:25:00raw35,650원35,700원35,300원35,400원60,900
stock-5m2026-08-26 10:25:002026-08-26 18:10:11삼성SDI5m2026-08-26 10:25:00raw508,000원508,000원506,000원507,000원1,932
stock-5m2026-08-26 10:25:002026-08-26 18:10:09SK하이닉스5m2026-08-26 10:25:00raw1,686,000원1,687,000원1,678,000원1,682,000원30,145
stock-5m2026-08-26 10:25:002026-08-26 18:10:15삼성물산5m2026-08-26 10:25:00raw381,500원381,500원379,000원379,500원4,224
stock-5m2026-08-26 10:25:002026-08-26 18:10:12POSCO홀딩스5m2026-08-26 10:25:00raw325,500원326,000원324,500원325,500원2,419
stock-5m2026-08-26 10:25:002026-08-26 18:10:16케이티5m2026-08-26 10:25:00raw52,800원52,800원52,700원52,700원2,944
stock-5m2026-08-26 10:25:002026-08-26 18:10:13신한지주5m2026-08-26 10:25:00raw108,200원108,500원108,100원108,400원6,216
stock-5m2026-08-26 10:25:002026-08-26 18:10:12기아5m2026-08-26 10:25:00raw132,600원132,600원132,300원132,400원7,516
stock-5m2026-08-26 10:25:002026-08-26 18:10:10현대자동차5m2026-08-26 10:25:00raw417,000원417,500원415,500원416,000원6,936
stock-5m2026-08-26 10:25:002026-08-26 18:10:14삼성바이오로직스5m2026-08-26 10:25:00raw1,593,000원1,595,000원1,591,000원1,595,000원381
stock-5m2026-08-26 10:25:002026-08-26 18:10:11셀트리온5m2026-08-26 10:25:00raw193,500원193,900원193,100원193,800원3,612
stock-5m2026-08-26 10:25:002026-08-26 18:10:09삼성전자5m2026-08-26 10:25:00raw257,500원258,000원256,500원257,250원200,226
stock-5m2026-08-26 10:25:002026-08-26 18:10:13KB금융5m2026-08-26 10:25:00raw167,100원167,500원167,000원167,400원8,021
stock-5m2026-08-26 10:25:002026-08-26 18:10:15SK5m2026-08-26 10:25:00raw542,000원542,000원539,000원540,000원1,870
stock-5m2026-08-26 10:25:002026-08-26 18:10:10NAVER5m2026-08-26 10:25:00raw219,500원220,000원218,500원219,500원5,293
stock-5m2026-08-26 10:25:002026-08-26 18:10:16SK텔레콤5m2026-08-26 10:25:00raw99,700원100,000원99,400원99,500원9,420
stock-5m2026-08-26 10:30:002026-08-26 18:10:11셀트리온5m2026-08-26 10:30:00raw193,800원194,500원193,700원194,100원9,056
stock-5m2026-08-26 10:30:002026-08-26 18:10:15SK5m2026-08-26 10:30:00raw540,500원543,500원538,000원539,000원2,376
stock-5m2026-08-26 10:30:002026-08-26 18:10:13KB금융5m2026-08-26 10:30:00raw167,300원167,800원167,100원167,100원10,734
stock-5m2026-08-26 10:30:002026-08-26 18:10:09삼성전자5m2026-08-26 10:30:00raw257,500원258,500원256,500원257,000원215,426
stock-5m2026-08-26 10:30:002026-08-26 18:10:16SK텔레콤5m2026-08-26 10:30:00raw99,500원99,700원99,200원99,600원9,450
stock-5m2026-08-26 10:30:002026-08-26 18:10:14삼성바이오로직스5m2026-08-26 10:30:00raw1,594,000원1,602,500원1,593,000원1,596,000원826
stock-5m2026-08-26 10:30:002026-08-26 18:10:10NAVER5m2026-08-26 10:30:00raw219,500원220,000원218,500원219,000원9,743
stock-5m2026-08-26 10:30:002026-08-26 18:10:14현대모비스5m2026-08-26 10:30:00raw483,500원484,000원482,000원483,000원7,448
stock-5m2026-08-26 10:30:002026-08-26 18:10:15삼성물산5m2026-08-26 10:30:00raw380,000원382,500원379,000원380,000원4,034
stock-5m2026-08-26 10:30:002026-08-26 18:10:11삼성SDI5m2026-08-26 10:30:00raw507,000원509,000원505,000원509,000원2,217
stock-5m2026-08-26 10:30:002026-08-26 18:10:15한국전력공사5m2026-08-26 10:30:00raw35,350원35,500원35,250원35,400원49,939
stock-5m2026-08-26 10:30:002026-08-26 18:10:11LG화학5m2026-08-26 10:30:00raw258,500원260,000원258,000원259,500원2,286
stock-5m2026-08-26 10:30:002026-08-26 18:10:13신한지주5m2026-08-26 10:30:00raw108,400원108,700원108,200원108,400원13,687
stock-5m2026-08-26 10:30:002026-08-26 18:10:16케이티5m2026-08-26 10:30:00raw52,800원53,000원52,600원52,600원4,644
stock-5m2026-08-26 10:30:002026-08-26 18:10:12POSCO홀딩스5m2026-08-26 10:30:00raw325,250원326,500원324,500원325,250원2,446
stock-5m2026-08-26 10:30:002026-08-26 18:10:09SK하이닉스5m2026-08-26 10:30:00raw1,682,000원1,688,000원1,672,000원1,678,500원43,712
stock-5m2026-08-26 10:30:002026-08-26 18:10:10현대자동차5m2026-08-26 10:30:00raw416,500원417,500원415,000원416,000원7,609
stock-5m2026-08-26 10:30:002026-08-26 18:10:12기아5m2026-08-26 10:30:00raw132,500원132,800원132,200원132,500원7,930
61,120건 중 24,851–24,900← 이전498 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬