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 09:20:002026-08-27 09:30:19NAVER5m2026-08-27 09:20:00raw219,500원220,500원218,500원220,000원29,413
stock-5m2026-08-27 09:20:002026-08-27 09:30:19SK텔레콤5m2026-08-27 09:20:00raw99,900원100,000원99,300원99,500원18,647
stock-5m2026-08-27 09:20:002026-08-27 09:30:19케이티5m2026-08-27 09:20:00raw54,000원54,000원53,700원53,700원17,355
stock-5m2026-08-27 09:20:002026-08-27 09:30:19한국전력공사5m2026-08-27 09:20:00raw34,000원34,150원33,800원34,050원62,855
stock-5m2026-08-27 09:20:002026-08-27 09:30:19삼성물산5m2026-08-27 09:20:00raw389,000원391,000원388,000원391,000원3,180
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 09:35:18POSCO홀딩스5m2026-08-27 09:20:00raw338,250원339,500원336,000원336,000원11,889
stock-5m2026-08-27 09:25:002026-08-27 09:35:18삼성SDI5m2026-08-27 09:25:00raw553,000원557,000원549,000원552,000원23,645
stock-5m2026-08-27 09:25:002026-08-27 09:35:18삼성전자5m2026-08-27 09:25:00raw269,000원269,500원268,000원268,500원216,662
stock-5m2026-08-27 09:25:002026-08-27 09:35:18SK하이닉스5m2026-08-27 09:25:00raw1,764,000원1,769,000원1,758,000원1,763,000원48,993
stock-5m2026-08-27 09:25:002026-08-27 09:35:18현대자동차5m2026-08-27 09:25:00raw405,500원405,500원403,000원404,000원24,887
stock-5m2026-08-27 09:25:002026-08-27 09:35:18LG전자5m2026-08-27 09:25:00raw200,500원200,750원199,500원199,900원13,179
stock-5m2026-08-27 09:25:002026-08-27 09:35:18카카오5m2026-08-27 09:25:00raw36,550원36,750원36,500원36,750원39,526
stock-5m2026-08-27 09:25:002026-08-27 09:35:18LG화학5m2026-08-27 09:25:00raw272,250원273,500원271,000원272,500원4,535
stock-5m2026-08-27 09:25:002026-08-27 09:35:18셀트리온5m2026-08-27 09:25:00raw194,000원194,000원193,400원193,900원3,287
stock-5m2026-08-27 09:25:002026-08-27 09:35:18POSCO홀딩스5m2026-08-27 09:25:00raw336,500원338,000원335,500원337,000원9,918
stock-5m2026-08-27 09:25:002026-08-27 09:35:18기아5m2026-08-27 09:25:00raw131,200원131,300원130,800원131,000원12,353
stock-5m2026-08-27 09:25:002026-08-27 09:35:18KB금융5m2026-08-27 09:25:00raw167,700원167,900원167,400원167,600원9,001
stock-5m2026-08-27 09:25:002026-08-27 09:35:18신한지주5m2026-08-27 09:25:00raw108,400원108,500원108,100원108,300원14,963
stock-5m2026-08-27 09:25:002026-08-27 09:35:18삼성바이오로직스5m2026-08-27 09:25:00raw1,604,000원1,605,000원1,597,000원1,597,000원927
stock-5m2026-08-27 09:25:002026-08-27 09:35:18LG에너지솔루션5m2026-08-27 09:25:00raw364,000원364,000원361,500원361,500원7,194
stock-5m2026-08-27 09:25:002026-08-27 09:35:18현대모비스5m2026-08-27 09:25:00raw461,000원461,000원457,000원457,500원20,488
stock-5m2026-08-27 09:25:002026-08-27 09:35:18SK이노베이션5m2026-08-27 09:25:00raw111,900원112,400원111,200원111,600원44,087
stock-5m2026-08-27 09:25:002026-08-27 09:35:18삼성물산5m2026-08-27 09:25:00raw391,000원392,000원390,000원391,000원2,434
stock-5m2026-08-27 09:25:002026-08-27 09:35:18LG5m2026-08-27 09:25:00raw113,900원113,900원113,300원113,700원3,525
stock-5m2026-08-27 09:25:002026-08-27 09:35:18한국전력공사5m2026-08-27 09:25:00raw34,000원34,050원33,850원33,950원35,101
stock-5m2026-08-27 09:25:002026-08-27 09:35:18케이티5m2026-08-27 09:25:00raw53,800원53,900원53,600원53,800원17,770
stock-5m2026-08-27 09:25:002026-08-27 09:35:18SK텔레콤5m2026-08-27 09:25:00raw99,500원99,600원99,100원99,600원20,224
stock-5m2026-08-27 09:25:002026-08-27 09:45:17NAVER5m2026-08-27 09:25:00raw220,000원221,500원220,000원221,000원14,808
stock-5m2026-08-27 09:25:002026-08-27 09:40:17SK5m2026-08-27 09:25:00raw566,000원566,000원564,000원566,000원795
stock-5m2026-08-27 09:30:002026-08-27 09:40:17한국전력공사5m2026-08-27 09:30:00raw33,950원34,050원33,700원33,700원47,742
stock-5m2026-08-27 09:30:002026-08-27 09:40:17케이티5m2026-08-27 09:30:00raw53,800원53,900원53,700원53,800원8,791
stock-5m2026-08-27 09:30:002026-08-27 09:40:17SK텔레콤5m2026-08-27 09:30:00raw99,600원99,900원99,500원99,800원9,374
stock-5m2026-08-27 09:30:002026-08-27 09:45:17NAVER5m2026-08-27 09:30:00raw221,000원222,000원220,000원220,500원10,262
stock-5m2026-08-27 09:30:002026-08-27 09:40:17LG화학5m2026-08-27 09:30:00raw272,500원274,000원272,000원273,000원3,909
stock-5m2026-08-27 09:30:002026-08-27 09:40:17셀트리온5m2026-08-27 09:30:00raw193,900원194,400원193,500원193,800원3,745
stock-5m2026-08-27 09:30:002026-08-27 09:40:17POSCO홀딩스5m2026-08-27 09:30:00raw337,000원338,500원336,000원336,750원7,547
stock-5m2026-08-27 09:30:002026-08-27 09:40:17기아5m2026-08-27 09:30:00raw131,000원131,400원130,600원130,600원10,768
stock-5m2026-08-27 09:30:002026-08-27 09:40:17KB금융5m2026-08-27 09:30:00raw167,600원167,900원167,400원167,800원7,165
stock-5m2026-08-27 09:30:002026-08-27 09:40:17신한지주5m2026-08-27 09:30:00raw108,200원108,500원108,000원108,300원8,316
stock-5m2026-08-27 09:30:002026-08-27 09:40:17LG에너지솔루션5m2026-08-27 09:30:00raw361,500원363,000원360,000원360,500원5,319
stock-5m2026-08-27 09:30:002026-08-27 09:40:17현대모비스5m2026-08-27 09:30:00raw457,500원461,000원457,500원458,500원17,002
stock-5m2026-08-27 09:30:002026-08-27 09:40:17SK이노베이션5m2026-08-27 09:30:00raw111,600원112,900원111,400원112,600원28,950
stock-5m2026-08-27 09:30:002026-08-27 09:40:17삼성물산5m2026-08-27 09:30:00raw391,000원391,500원388,500원389,000원3,113
stock-5m2026-08-27 09:30:002026-08-27 09:40:17SK5m2026-08-27 09:30:00raw566,000원567,000원562,000원562,000원1,411
stock-5m2026-08-27 09:30:002026-08-27 09:40:17LG5m2026-08-27 09:30:00raw113,600원113,800원112,900원113,200원3,305
stock-5m2026-08-27 09:30:002026-08-27 09:40:17SK하이닉스5m2026-08-27 09:30:00raw1,763,000원1,764,000원1,745,000원1,746,000원79,636
stock-5m2026-08-27 09:30:002026-08-27 09:40:17현대자동차5m2026-08-27 09:30:00raw404,000원406,500원404,000원405,250원17,458
stock-5m2026-08-27 09:30:002026-08-27 09:40:17LG전자5m2026-08-27 09:30:00raw199,900원200,500원199,400원199,600원15,800
stock-5m2026-08-27 09:30:002026-08-27 09:40:17카카오5m2026-08-27 09:30:00raw36,700원36,900원36,700원36,800원36,222
62,935건 중 26,301–26,350← 이전527 / 1259 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬