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-5m2026-08-27 09:10:002026-08-27 09:20:17NAVER5m2026-08-27 09:10:00raw222,500원223,500원221,500원222,000원14,170
stock-5m2026-08-27 09:10:002026-08-27 09:20:17LG전자5m2026-08-27 09:10:00raw200,500원201,500원200,500원200,500원6,309
stock-5m2026-08-27 09:10:002026-08-27 09:20:17SK하이닉스5m2026-08-27 09:10:00raw1,770,000원1,770,000원1,754,000원1,760,000원78,755
stock-5m2026-08-27 09:10:002026-08-27 09:25:17삼성물산5m2026-08-27 09:10:00raw389,000원390,500원387,000원389,000원8,882
stock-5m2026-08-27 09:10:002026-08-27 09:20:17SK텔레콤5m2026-08-27 09:10:00raw100,800원100,900원99,900원100,300원27,749
stock-5m2026-08-27 09:10:002026-08-27 09:20:17케이티5m2026-08-27 09:10:00raw54,300원54,600원54,000원54,300원37,001
stock-5m2026-08-27 09:10:002026-08-27 09:20:17한국전력공사5m2026-08-27 09:10:00raw33,550원33,950원33,550원33,950원40,758
stock-5m2026-08-27 09:10:002026-08-27 09:20:17LG5m2026-08-27 09:10:00raw114,500원115,200원114,400원114,900원6,287
stock-5m2026-08-27 09:10:002026-08-27 09:20:17SK5m2026-08-27 09:10:00raw564,000원566,000원560,000원564,000원2,726
stock-5m2026-08-27 09:10:002026-08-27 09:20:17현대자동차5m2026-08-27 09:10:00raw408,000원409,000원407,000원407,000원16,123
stock-5m2026-08-27 09:10:002026-08-27 09:20:17삼성전자5m2026-08-27 09:10:00raw270,500원270,750원268,500원269,000원548,585
stock-5m2026-08-27 09:15:002026-08-27 09:25:17SK5m2026-08-27 09:15:00raw564,000원567,000원560,000원563,000원2,543
stock-5m2026-08-27 09:15:002026-08-27 09:25:17삼성전자5m2026-08-27 09:15:00raw269,000원270,000원268,000원268,500원333,832
stock-5m2026-08-27 09:15:002026-08-27 09:25:17SK하이닉스5m2026-08-27 09:15:00raw1,760,000원1,770,000원1,755,000원1,761,000원73,529
stock-5m2026-08-27 09:15:002026-08-27 09:25:17현대자동차5m2026-08-27 09:15:00raw407,000원407,500원405,500원406,000원24,266
stock-5m2026-08-27 09:15:002026-08-27 09:25:17LG전자5m2026-08-27 09:15:00raw200,500원201,000원200,000원200,500원9,576
stock-5m2026-08-27 09:15:002026-08-27 09:25:17NAVER5m2026-08-27 09:15:00raw222,000원223,000원219,000원219,500원41,639
stock-5m2026-08-27 09:15:002026-08-27 09:25:17카카오5m2026-08-27 09:15:00raw36,550원36,600원36,450원36,450원18,339
stock-5m2026-08-27 09:15:002026-08-27 09:25:17LG화학5m2026-08-27 09:15:00raw273,000원273,500원271,000원273,000원5,968
stock-5m2026-08-27 09:15:002026-08-27 09:25:17셀트리온5m2026-08-27 09:15:00raw193,200원193,300원193,000원193,200원4,154
stock-5m2026-08-27 09:15:002026-08-27 09:25:17POSCO홀딩스5m2026-08-27 09:15:00raw339,000원340,000원336,500원338,000원24,112
stock-5m2026-08-27 09:15:002026-08-27 09:25:17기아5m2026-08-27 09:15:00raw131,500원131,800원131,100원131,500원13,119
stock-5m2026-08-27 09:15:002026-08-27 09:25:17KB금융5m2026-08-27 09:15:00raw167,200원167,300원166,200원166,800원14,005
stock-5m2026-08-27 09:15:002026-08-27 09:25:17신한지주5m2026-08-27 09:15:00raw107,900원108,000원107,400원107,700원16,802
stock-5m2026-08-27 09:15:002026-08-27 09:25:17삼성바이오로직스5m2026-08-27 09:15:00raw1,596,500원1,597,000원1,595,000원1,597,000원603
stock-5m2026-08-27 09:15:002026-08-27 09:25:17현대모비스5m2026-08-27 09:15:00raw463,500원463,500원461,500원463,000원9,175
stock-5m2026-08-27 09:15:002026-08-27 09:25:17SK이노베이션5m2026-08-27 09:15:00raw113,300원113,600원111,700원112,200원38,243
stock-5m2026-08-27 09:15:002026-08-27 09:25:17삼성물산5m2026-08-27 09:15:00raw389,500원390,000원387,000원389,000원5,469
stock-5m2026-08-27 09:15:002026-08-27 09:25:17LG5m2026-08-27 09:15:00raw114,900원114,900원113,400원113,600원5,797
stock-5m2026-08-27 09:15:002026-08-27 09:25:17한국전력공사5m2026-08-27 09:15:00raw33,950원34,000원33,700원34,000원43,146
stock-5m2026-08-27 09:15:002026-08-27 09:25:17SK텔레콤5m2026-08-27 09:15:00raw100,300원100,400원99,300원99,700원31,990
stock-5m2026-08-27 09:15:002026-08-27 09:30:19삼성SDI5m2026-08-27 09:15:00raw559,000원560,000원552,000원558,000원32,478
stock-5m2026-08-27 09:15:002026-08-27 09:30:19LG에너지솔루션5m2026-08-27 09:15:00raw364,500원365,000원361,000원364,000원9,761
stock-5m2026-08-27 09:15:002026-08-27 09:30:19케이티5m2026-08-27 09:15:00raw54,300원54,300원53,800원54,100원20,467
stock-5m2026-08-27 09:20:002026-08-27 09:30:19삼성바이오로직스5m2026-08-27 09:20:00raw1,597,000원1,605,000원1,596,000원1,604,000원543
stock-5m2026-08-27 09:20:002026-08-27 09:30:19현대모비스5m2026-08-27 09:20:00raw463,000원463,500원460,500원461,000원9,893
stock-5m2026-08-27 09:20:002026-08-27 09:30:19LG에너지솔루션5m2026-08-27 09:20:00raw364,500원365,500원362,500원364,000원15,521
stock-5m2026-08-27 09:20:002026-08-27 09:30:19신한지주5m2026-08-27 09:20:00raw107,700원108,400원107,600원108,400원12,910
stock-5m2026-08-27 09:20:002026-08-27 09:30:19KB금융5m2026-08-27 09:20:00raw166,800원167,900원166,600원167,700원8,972
stock-5m2026-08-27 09:20:002026-08-27 09:30:19기아5m2026-08-27 09:20:00raw131,500원131,700원131,100원131,200원11,250
stock-5m2026-08-27 09:20:002026-08-27 09:30:19셀트리온5m2026-08-27 09:20:00raw193,200원194,100원193,200원194,000원3,738
stock-5m2026-08-27 09:20:002026-08-27 09:30:19LG화학5m2026-08-27 09:20:00raw273,250원274,000원271,500원272,500원3,010
stock-5m2026-08-27 09:20:002026-08-27 09:30:19삼성SDI5m2026-08-27 09:20:00raw558,000원560,000원551,000원552,000원34,073
stock-5m2026-08-27 09:20:002026-08-27 09:30:19카카오5m2026-08-27 09:20:00raw36,500원36,550원36,400원36,500원23,734
stock-5m2026-08-27 09:20:002026-08-27 09:30:19NAVER5m2026-08-27 09:20:00raw219,500원220,500원218,500원220,000원29,413
stock-5m2026-08-27 09:20:002026-08-27 09:30:19LG전자5m2026-08-27 09:20:00raw200,000원200,500원199,700원200,500원16,496
stock-5m2026-08-27 09:20:002026-08-27 09:30:19현대자동차5m2026-08-27 09:20:00raw406,000원406,500원404,500원405,000원29,459
stock-5m2026-08-27 09:20:002026-08-27 09:30:19SK하이닉스5m2026-08-27 09:20:00raw1,761,000원1,767,000원1,755,000원1,764,000원41,831
stock-5m2026-08-27 09:20:002026-08-27 09:30:19삼성전자5m2026-08-27 09:20:00raw268,750원269,500원268,000원269,500원243,194
stock-5m2026-08-27 09:20:002026-08-27 09:30:19SK5m2026-08-27 09:20:00raw563,000원566,000원562,000원566,000원1,000
62,866건 중 26,251–26,300← 이전526 / 1258 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬