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 11:15:002026-08-26 18:10:15SK5m2026-08-26 11:15:00raw539,000원542,000원539,000원540,000원1,606
stock-5m2026-08-26 11:15:002026-08-26 18:10:14현대모비스5m2026-08-26 11:15:00raw484,500원486,500원484,000원486,000원2,538
stock-5m2026-08-26 11:15:002026-08-26 18:10:13KB금융5m2026-08-26 11:15:00raw166,800원167,100원166,700원167,000원5,037
stock-5m2026-08-26 11:15:002026-08-26 18:10:11LG화학5m2026-08-26 11:15:00raw260,500원262,500원260,500원262,000원1,227
stock-5m2026-08-26 11:15:002026-08-26 18:10:12셀트리온5m2026-08-26 11:15:00raw194,500원195,200원194,400원195,000원6,411
stock-5m2026-08-26 11:15:002026-08-26 18:10:13신한지주5m2026-08-26 11:15:00raw107,600원107,800원107,500원107,700원5,323
stock-5m2026-08-26 11:15:002026-08-26 18:10:10현대자동차5m2026-08-26 11:15:00raw419,000원420,000원418,500원419,500원4,162
stock-5m2026-08-26 11:15:002026-08-26 18:10:11삼성SDI5m2026-08-26 11:15:00raw512,000원515,000원511,000원513,000원1,848
stock-5m2026-08-26 11:15:002026-08-26 18:10:12기아5m2026-08-26 11:15:00raw132,800원133,400원132,700원133,100원7,901
stock-5m2026-08-26 11:15:002026-08-26 18:10:10NAVER5m2026-08-26 11:15:00raw220,500원222,000원220,000원222,000원16,067
stock-5m2026-08-26 11:15:002026-08-26 18:10:14삼성바이오로직스5m2026-08-26 11:15:00raw1,592,000원1,593,000원1,592,000원1,592,000원243
stock-5m2026-08-26 11:15:002026-08-26 18:10:12POSCO홀딩스5m2026-08-26 11:15:00raw326,000원327,500원326,000원327,500원2,020
stock-5m2026-08-26 11:20:002026-08-26 18:10:12기아5m2026-08-26 11:20:00raw133,000원133,300원132,900원132,900원3,426
stock-5m2026-08-26 11:20:002026-08-26 18:10:11LG화학5m2026-08-26 11:20:00raw261,500원262,000원261,500원261,500원311
stock-5m2026-08-26 11:20:002026-08-26 18:10:12셀트리온5m2026-08-26 11:20:00raw194,900원195,000원194,500원194,600원3,759
stock-5m2026-08-26 11:20:002026-08-26 18:10:11삼성SDI5m2026-08-26 11:20:00raw512,500원514,000원512,000원513,000원2,361
stock-5m2026-08-26 11:20:002026-08-26 18:10:12POSCO홀딩스5m2026-08-26 11:20:00raw327,500원327,500원326,500원327,000원790
stock-5m2026-08-26 11:20:002026-08-26 18:10:10NAVER5m2026-08-26 11:20:00raw222,000원222,500원221,500원222,000원9,965
stock-5m2026-08-26 11:20:002026-08-26 18:10:14삼성바이오로직스5m2026-08-26 11:20:00raw1,592,000원1,598,000원1,592,000원1,597,000원606
stock-5m2026-08-26 11:20:002026-08-26 18:10:13KB금융5m2026-08-26 11:20:00raw166,900원167,100원166,500원166,600원4,672
stock-5m2026-08-26 11:20:002026-08-26 18:10:10현대자동차5m2026-08-26 11:20:00raw419,500원420,000원419,500원420,000원1,259
stock-5m2026-08-26 11:20:002026-08-26 18:10:13신한지주5m2026-08-26 11:20:00raw107,600원107,900원107,400원107,400원6,428
stock-5m2026-08-26 11:20:002026-08-26 18:10:16케이티5m2026-08-26 11:20:00raw52,800원52,900원52,800원52,800원1,494
stock-5m2026-08-26 11:20:002026-08-26 18:10:14현대모비스5m2026-08-26 11:20:00raw486,000원487,000원486,000원486,500원1,462
stock-5m2026-08-26 11:20:002026-08-26 18:10:15삼성물산5m2026-08-26 11:20:00raw380,500원381,000원380,000원381,000원1,841
stock-5m2026-08-26 11:20:002026-08-26 18:10:15SK5m2026-08-26 11:20:00raw540,000원542,000원539,000원539,000원1,597
stock-5m2026-08-26 11:20:002026-08-26 18:10:16한국전력공사5m2026-08-26 11:20:00raw35,350원35,400원35,250원35,300원21,727
stock-5m2026-08-26 11:20:002026-08-26 18:10:17SK텔레콤5m2026-08-26 11:20:00raw100,200원100,200원100,000원100,200원4,088
stock-5m2026-08-26 11:20:002026-08-26 18:10:09SK하이닉스5m2026-08-26 11:20:00raw1,696,000원1,705,000원1,696,000원1,700,000원36,990
stock-5m2026-08-26 11:20:002026-08-26 18:10:09삼성전자5m2026-08-26 11:20:00raw259,500원260,500원259,000원260,000원172,000
stock-5m2026-08-26 11:25:002026-08-26 18:10:09SK하이닉스5m2026-08-26 11:25:00raw1,700,000원1,710,000원1,700,000원1,708,000원34,569
stock-5m2026-08-26 11:25:002026-08-26 18:10:17SK텔레콤5m2026-08-26 11:25:00raw100,100원100,200원100,000원100,100원3,135
stock-5m2026-08-26 11:25:002026-08-26 18:10:09삼성전자5m2026-08-26 11:25:00raw260,000원261,500원260,000원261,500원226,425
stock-5m2026-08-26 11:25:002026-08-26 18:10:15삼성물산5m2026-08-26 11:25:00raw381,000원386,000원380,500원385,500원21,934
stock-5m2026-08-26 11:25:002026-08-26 18:10:16케이티5m2026-08-26 11:25:00raw52,800원53,100원52,700원53,000원4,640
stock-5m2026-08-26 11:25:002026-08-26 18:10:15SK5m2026-08-26 11:25:00raw539,000원541,000원538,000원540,000원1,987
stock-5m2026-08-26 11:25:002026-08-26 18:10:14현대모비스5m2026-08-26 11:25:00raw486,500원489,000원486,000원489,000원6,731
stock-5m2026-08-26 11:25:002026-08-26 18:10:13KB금융5m2026-08-26 11:25:00raw166,600원166,900원166,600원166,900원3,107
stock-5m2026-08-26 11:25:002026-08-26 18:10:12POSCO홀딩스5m2026-08-26 11:25:00raw326,500원327,750원326,500원327,500원870
stock-5m2026-08-26 11:25:002026-08-26 18:10:11삼성SDI5m2026-08-26 11:25:00raw513,000원514,000원512,000원514,000원812
stock-5m2026-08-26 11:25:002026-08-26 18:10:11LG화학5m2026-08-26 11:25:00raw261,500원262,500원261,500원262,000원712
stock-5m2026-08-26 11:25:002026-08-26 18:10:13신한지주5m2026-08-26 11:25:00raw107,500원107,800원107,500원107,600원5,000
stock-5m2026-08-26 11:25:002026-08-26 18:10:14삼성바이오로직스5m2026-08-26 11:25:00raw1,597,000원1,601,000원1,595,000원1,597,000원627
stock-5m2026-08-26 11:25:002026-08-26 18:10:12셀트리온5m2026-08-26 11:25:00raw194,600원194,900원194,600원194,700원2,272
stock-5m2026-08-26 11:25:002026-08-26 18:10:10현대자동차5m2026-08-26 11:25:00raw420,000원421,000원419,500원421,000원4,957
stock-5m2026-08-26 11:25:002026-08-26 18:10:10NAVER5m2026-08-26 11:25:00raw222,000원222,500원221,500원222,000원22,802
stock-5m2026-08-26 11:25:002026-08-26 18:10:12기아5m2026-08-26 11:25:00raw133,000원133,500원132,900원133,400원5,291
stock-5m2026-08-26 11:25:002026-08-26 18:10:16한국전력공사5m2026-08-26 11:25:00raw35,300원35,400원35,250원35,350원28,007
stock-5m2026-08-26 11:30:002026-08-26 18:10:16한국전력공사5m2026-08-26 11:30:00raw35,350원35,350원35,200원35,200원34,651
stock-5m2026-08-26 11:30:002026-08-26 18:10:09삼성전자5m2026-08-26 11:30:00raw261,250원262,000원261,000원261,500원300,480
61,350건 중 25,051–25,100← 이전502 / 1227 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬