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 11:55:002026-08-26 18:10:15삼성물산5m2026-08-26 11:55:00raw385,500원387,000원385,500원386,000원1,419
stock-5m2026-08-26 11:55:002026-08-26 18:10:09삼성전자5m2026-08-26 11:55:00raw263,250원264,000원263,000원263,500원204,801
stock-5m2026-08-26 11:55:002026-08-26 18:10:13KB금융5m2026-08-26 11:55:00raw166,600원166,700원166,300원166,300원5,145
stock-5m2026-08-26 11:55:002026-08-26 18:10:10현대자동차5m2026-08-26 11:55:00raw421,000원421,500원421,000원421,000원1,306
stock-5m2026-08-26 11:55:002026-08-26 18:10:12POSCO홀딩스5m2026-08-26 11:55:00raw326,500원326,500원325,500원326,000원1,325
stock-5m2026-08-26 11:55:002026-08-26 18:10:11LG화학5m2026-08-26 11:55:00raw260,500원261,000원260,000원260,000원311
stock-5m2026-08-26 12:00:002026-08-26 18:10:09삼성전자5m2026-08-26 12:00:00raw263,500원263,500원262,500원263,250원167,377
stock-5m2026-08-26 12:00:002026-08-26 18:10:13KB금융5m2026-08-26 12:00:00raw166,300원166,400원166,200원166,300원4,296
stock-5m2026-08-26 12:00:002026-08-26 18:10:12POSCO홀딩스5m2026-08-26 12:00:00raw326,000원327,000원325,500원327,000원827
stock-5m2026-08-26 12:00:002026-08-26 18:10:10현대자동차5m2026-08-26 12:00:00raw421,500원422,500원421,000원422,500원3,541
stock-5m2026-08-26 12:00:002026-08-26 18:10:11LG화학5m2026-08-26 12:00:00raw260,000원261,500원260,000원261,500원1,177
stock-5m2026-08-26 12:00:002026-08-26 18:10:10NAVER5m2026-08-26 12:00:00raw221,750원222,500원221,000원222,000원4,774
stock-5m2026-08-26 12:00:002026-08-26 18:10:14현대모비스5m2026-08-26 12:00:00raw486,500원487,500원486,000원487,500원2,699
stock-5m2026-08-26 12:00:002026-08-26 18:10:13신한지주5m2026-08-26 12:00:00raw107,400원107,700원107,300원107,500원11,442
stock-5m2026-08-26 12:00:002026-08-26 18:10:17SK텔레콤5m2026-08-26 12:00:00raw100,200원100,300원100,000원100,100원3,438
stock-5m2026-08-26 12:00:002026-08-26 18:10:16한국전력공사5m2026-08-26 12:00:00raw35,000원35,050원34,875원35,050원52,379
stock-5m2026-08-26 12:00:002026-08-26 18:10:09SK하이닉스5m2026-08-26 12:00:00raw1,717,000원1,720,000원1,714,000원1,720,000원31,067
stock-5m2026-08-26 12:00:002026-08-26 18:10:11삼성SDI5m2026-08-26 12:00:00raw511,000원513,000원510,000원512,000원990
stock-5m2026-08-26 12:00:002026-08-26 18:10:15삼성물산5m2026-08-26 12:00:00raw386,500원387,500원386,000원386,000원3,603
stock-5m2026-08-26 12:00:002026-08-26 18:10:12기아5m2026-08-26 12:00:00raw133,100원133,500원132,900원133,500원4,886
stock-5m2026-08-26 12:00:002026-08-26 18:10:16케이티5m2026-08-26 12:00:00raw53,100원53,100원52,900원53,100원2,087
stock-5m2026-08-26 12:00:002026-08-26 18:10:12셀트리온5m2026-08-26 12:00:00raw194,200원194,600원194,200원194,500원2,860
stock-5m2026-08-26 12:00:002026-08-26 18:10:15SK5m2026-08-26 12:00:00raw543,000원545,000원542,000원544,000원1,154
stock-5m2026-08-26 12:00:002026-08-26 18:10:14삼성바이오로직스5m2026-08-26 12:00:00raw1,598,000원1,601,000원1,598,000원1,600,000원353
stock-5m2026-08-26 12:05:002026-08-26 18:10:14삼성바이오로직스5m2026-08-26 12:05:00raw1,600,000원1,602,000원1,599,000원1,600,000원329
stock-5m2026-08-26 12:05:002026-08-26 18:10:09SK하이닉스5m2026-08-26 12:05:00raw1,719,000원1,725,000원1,716,000원1,719,000원27,224
stock-5m2026-08-26 12:05:002026-08-26 18:10:11삼성SDI5m2026-08-26 12:05:00raw513,000원513,000원512,000원513,000원787
stock-5m2026-08-26 12:05:002026-08-26 18:10:12셀트리온5m2026-08-26 12:05:00raw194,600원194,800원194,400원194,500원3,291
stock-5m2026-08-26 12:05:002026-08-26 18:10:13기아5m2026-08-26 12:05:00raw133,500원133,800원133,300원133,300원5,916
stock-5m2026-08-26 12:05:002026-08-26 18:10:15삼성물산5m2026-08-26 12:05:00raw386,000원387,000원386,000원387,000원3,560
stock-5m2026-08-26 12:05:002026-08-26 18:10:15SK5m2026-08-26 12:05:00raw544,000원546,000원543,000원545,000원1,446
stock-5m2026-08-26 12:05:002026-08-26 18:10:16케이티5m2026-08-26 12:05:00raw53,100원53,100원52,900원53,000원3,194
stock-5m2026-08-26 12:05:002026-08-26 18:10:12POSCO홀딩스5m2026-08-26 12:05:00raw326,500원327,500원326,500원327,000원778
stock-5m2026-08-26 12:05:002026-08-26 18:10:10현대자동차5m2026-08-26 12:05:00raw422,500원423,500원422,000원423,500원2,036
stock-5m2026-08-26 12:05:002026-08-26 18:10:09삼성전자5m2026-08-26 12:05:00raw263,250원264,500원263,000원263,750원285,108
stock-5m2026-08-26 12:05:002026-08-26 18:10:13KB금융5m2026-08-26 12:05:00raw166,400원166,700원166,200원166,200원6,052
stock-5m2026-08-26 12:05:002026-08-26 18:10:10NAVER5m2026-08-26 12:05:00raw222,000원222,500원221,500원222,500원8,241
stock-5m2026-08-26 12:05:002026-08-26 18:10:13신한지주5m2026-08-26 12:05:00raw107,400원107,700원107,300원107,400원15,062
stock-5m2026-08-26 12:05:002026-08-26 18:10:14현대모비스5m2026-08-26 12:05:00raw487,500원489,000원487,000원488,000원3,058
stock-5m2026-08-26 12:05:002026-08-26 18:10:17SK텔레콤5m2026-08-26 12:05:00raw100,100원100,400원100,100원100,300원4,991
stock-5m2026-08-26 12:05:002026-08-26 18:10:16한국전력공사5m2026-08-26 12:05:00raw35,050원35,050원35,000원35,050원8,676
stock-5m2026-08-26 12:05:002026-08-26 18:10:11LG화학5m2026-08-26 12:05:00raw260,500원261,500원260,500원261,000원305
stock-5m2026-08-26 12:10:002026-08-26 18:10:14현대모비스5m2026-08-26 12:10:00raw488,500원489,500원487,500원489,000원2,825
stock-5m2026-08-26 12:10:002026-08-26 18:10:12POSCO홀딩스5m2026-08-26 12:10:00raw326,500원328,000원326,500원328,000원753
stock-5m2026-08-26 12:10:002026-08-26 18:10:13신한지주5m2026-08-26 12:10:00raw107,300원107,500원107,300원107,400원6,270
stock-5m2026-08-26 12:10:002026-08-26 18:10:10NAVER5m2026-08-26 12:10:00raw222,500원223,000원222,000원223,000원7,943
stock-5m2026-08-26 12:10:002026-08-26 18:10:17SK텔레콤5m2026-08-26 12:10:00raw100,200원100,200원99,900원100,000원12,802
stock-5m2026-08-26 12:10:002026-08-26 18:10:16한국전력공사5m2026-08-26 12:10:00raw35,050원35,150원35,000원35,100원17,268
stock-5m2026-08-26 12:10:002026-08-26 18:10:11LG화학5m2026-08-26 12:10:00raw261,000원262,000원261,000원262,000원490
stock-5m2026-08-26 12:10:002026-08-26 18:10:11삼성SDI5m2026-08-26 12:10:00raw512,000원514,000원512,000원513,500원1,425
61,533건 중 25,201–25,250← 이전505 / 1231 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬