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 09:30:002026-08-27 09:40:17삼성전자5m2026-08-27 09:30:00raw268,500원269,000원266,500원266,750원365,756
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 09:45:18삼성바이오로직스5m2026-08-27 09:30:00raw1,597,000원1,600,000원1,591,000원1,599,000원826
stock-5m2026-08-27 09:35:002026-08-27 09:45:18기아5m2026-08-27 09:35:00raw130,600원130,900원130,500원130,700원13,725
stock-5m2026-08-27 09:35:002026-08-27 09:45:18KB금융5m2026-08-27 09:35:00raw167,800원168,500원167,800원168,400원7,849
stock-5m2026-08-27 09:35:002026-08-27 09:45:18신한지주5m2026-08-27 09:35:00raw108,300원108,700원108,200원108,700원12,386
stock-5m2026-08-27 09:35:002026-08-27 09:45:18삼성바이오로직스5m2026-08-27 09:35:00raw1,599,000원1,601,000원1,595,000원1,600,000원734
stock-5m2026-08-27 09:35:002026-08-27 09:45:18LG에너지솔루션5m2026-08-27 09:35:00raw360,500원363,000원360,250원362,500원5,021
stock-5m2026-08-27 09:35:002026-08-27 09:45:18현대모비스5m2026-08-27 09:35:00raw458,000원459,500원456,500원458,000원11,232
stock-5m2026-08-27 09:35:002026-08-27 09:45:18SK이노베이션5m2026-08-27 09:35:00raw112,600원112,800원112,100원112,400원21,397
stock-5m2026-08-27 09:35:002026-08-27 09:45:18SK5m2026-08-27 09:35:00raw562,000원562,000원558,000원560,000원3,664
stock-5m2026-08-27 09:35:002026-08-27 09:50:18POSCO홀딩스5m2026-08-27 09:35:00raw337,000원339,500원336,500원339,500원9,944
stock-5m2026-08-27 09:35:002026-08-27 09:45:18SK텔레콤5m2026-08-27 09:35:00raw99,800원100,000원99,600원99,800원10,607
stock-5m2026-08-27 09:35:002026-08-27 09:45:18한국전력공사5m2026-08-27 09:35:00raw33,700원33,900원33,700원33,900원32,571
stock-5m2026-08-27 09:35:002026-08-27 09:45:18LG5m2026-08-27 09:35:00raw113,100원113,400원112,900원113,200원3,344
stock-5m2026-08-27 09:35:002026-08-27 09:45:17삼성전자5m2026-08-27 09:35:00raw266,750원267,500원265,500원266,250원403,093
stock-5m2026-08-27 09:35:002026-08-27 09:45:17SK하이닉스5m2026-08-27 09:35:00raw1,746,000원1,751,000원1,736,000원1,744,000원55,997
stock-5m2026-08-27 09:35:002026-08-27 09:45:17현대자동차5m2026-08-27 09:35:00raw405,500원406,000원404,000원405,000원11,405
stock-5m2026-08-27 09:35:002026-08-27 09:45:18LG화학5m2026-08-27 09:35:00raw272,750원274,000원272,750원273,500원4,044
stock-5m2026-08-27 09:35:002026-08-27 09:45:17LG전자5m2026-08-27 09:35:00raw199,600원199,900원199,100원199,700원13,069
stock-5m2026-08-27 09:35:002026-08-27 09:50:18케이티5m2026-08-27 09:35:00raw53,800원53,900원53,700원53,900원6,972
stock-5m2026-08-27 09:35:002026-08-27 09:45:18셀트리온5m2026-08-27 09:35:00raw193,700원193,900원193,300원193,600원4,183
stock-5m2026-08-27 09:35:002026-08-27 09:45:17삼성SDI5m2026-08-27 09:35:00raw552,000원554,000원550,000원553,000원12,620
stock-5m2026-08-27 09:35:002026-08-27 09:45:17NAVER5m2026-08-27 09:35:00raw220,250원221,000원220,000원221,000원8,805
stock-5m2026-08-27 09:35:002026-08-27 09:45:17카카오5m2026-08-27 09:35:00raw36,800원37,100원36,800원37,100원48,294
stock-5m2026-08-27 09:35:002026-08-27 09:45:18삼성물산5m2026-08-27 09:35:00raw389,000원389,000원385,500원386,500원6,683
stock-5m2026-08-27 09:40:002026-08-27 09:50:18SK이노베이션5m2026-08-27 09:40:00raw112,400원112,600원112,100원112,200원20,706
stock-5m2026-08-27 09:40:002026-08-27 09:50:18삼성물산5m2026-08-27 09:40:00raw386,000원387,500원385,500원386,500원6,288
stock-5m2026-08-27 09:40:002026-08-27 09:50:18SK5m2026-08-27 09:40:00raw559,000원560,000원558,000원559,000원1,278
stock-5m2026-08-27 09:40:002026-08-27 09:50:18LG5m2026-08-27 09:40:00raw113,200원113,600원113,000원113,300원3,246
stock-5m2026-08-27 09:40:002026-08-27 09:50:18한국전력공사5m2026-08-27 09:40:00raw33,900원34,050원33,850원33,900원37,325
stock-5m2026-08-27 09:40:002026-08-27 09:50:18케이티5m2026-08-27 09:40:00raw53,900원54,000원53,800원54,000원6,573
stock-5m2026-08-27 09:40:002026-08-27 09:50:18SK텔레콤5m2026-08-27 09:40:00raw99,700원99,800원99,400원99,600원9,181
stock-5m2026-08-27 09:40:002026-08-27 09:55:17카카오5m2026-08-27 09:40:00raw37,100원37,100원36,900원36,950원33,650
stock-5m2026-08-27 09:40:002026-08-27 09:50:18POSCO홀딩스5m2026-08-27 09:40:00raw339,500원341,000원339,000원339,000원16,729
stock-5m2026-08-27 09:40:002026-08-27 09:50:18삼성전자5m2026-08-27 09:40:00raw266,500원267,000원265,500원265,750원209,124
stock-5m2026-08-27 09:40:002026-08-27 09:50:18SK하이닉스5m2026-08-27 09:40:00raw1,744,000원1,744,000원1,736,000원1,738,000원52,188
stock-5m2026-08-27 09:40:002026-08-27 09:50:18현대자동차5m2026-08-27 09:40:00raw405,000원406,000원405,000원405,000원6,592
stock-5m2026-08-27 09:40:002026-08-27 09:50:18LG전자5m2026-08-27 09:40:00raw199,700원199,800원199,300원199,300원9,811
stock-5m2026-08-27 09:40:002026-08-27 09:50:18NAVER5m2026-08-27 09:40:00raw220,500원221,000원220,000원220,500원4,696
stock-5m2026-08-27 09:40:002026-08-27 09:50:18삼성SDI5m2026-08-27 09:40:00raw553,000원555,000원551,000원554,000원10,037
stock-5m2026-08-27 09:40:002026-08-27 09:50:18LG화학5m2026-08-27 09:40:00raw273,750원275,000원273,500원274,000원2,508
stock-5m2026-08-27 09:40:002026-08-27 09:50:18셀트리온5m2026-08-27 09:40:00raw193,600원193,900원193,400원193,400원3,041
stock-5m2026-08-27 09:40:002026-08-27 09:50:18기아5m2026-08-27 09:40:00raw130,750원131,000원130,500원130,600원8,510
stock-5m2026-08-27 09:40:002026-08-27 09:50:18KB금융5m2026-08-27 09:40:00raw168,400원169,000원168,200원168,700원16,120
stock-5m2026-08-27 09:40:002026-08-27 09:50:18신한지주5m2026-08-27 09:40:00raw108,700원108,900원108,500원108,500원9,579
stock-5m2026-08-27 09:40:002026-08-27 09:50:18삼성바이오로직스5m2026-08-27 09:40:00raw1,599,000원1,600,000원1,597,000원1,597,000원283
stock-5m2026-08-27 09:40:002026-08-27 09:50:18LG에너지솔루션5m2026-08-27 09:40:00raw362,500원364,500원362,500원363,500원6,085
stock-5m2026-08-27 09:40:002026-08-27 09:50:18현대모비스5m2026-08-27 09:40:00raw458,000원458,500원456,000원456,500원9,230
stock-5m2026-08-27 09:45:002026-08-27 09:55:17케이티5m2026-08-27 09:45:00raw54,000원54,000원53,800원54,000원11,835
62,935건 중 26,351–26,400← 이전528 / 1259 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬