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 10:25:002026-08-27 10:35:18KB금융5m2026-08-27 10:25:00raw169,700원170,400원169,700원170,400원16,405
stock-5m2026-08-27 10:25:002026-08-27 10:35:18POSCO홀딩스5m2026-08-27 10:25:00raw341,500원342,000원340,000원340,500원5,135
stock-5m2026-08-27 10:25:002026-08-27 10:35:18SK하이닉스5m2026-08-27 10:25:00raw1,734,000원1,741,000원1,734,000원1,738,000원46,526
stock-5m2026-08-27 10:25:002026-08-27 10:40:17삼성물산5m2026-08-27 10:25:00raw382,500원385,000원382,500원384,250원2,937
stock-5m2026-08-27 10:25:002026-08-27 10:35:18삼성전자5m2026-08-27 10:25:00raw265,500원266,500원265,500원266,250원122,068
stock-5m2026-08-27 10:25:002026-08-27 10:35:18현대자동차5m2026-08-27 10:25:00raw399,000원399,500원398,500원398,500원10,391
stock-5m2026-08-27 10:30:002026-08-27 10:45:17LG화학5m2026-08-27 10:30:00raw273,500원274,500원273,000원274,000원1,407
stock-5m2026-08-27 10:30:002026-08-27 10:40:17기아5m2026-08-27 10:30:00raw128,300원128,400원128,100원128,100원14,933
stock-5m2026-08-27 10:30:002026-08-27 10:40:17KB금융5m2026-08-27 10:30:00raw170,300원170,400원169,500원169,500원8,497
stock-5m2026-08-27 10:30:002026-08-27 10:40:17신한지주5m2026-08-27 10:30:00raw110,000원110,000원109,300원109,400원14,881
stock-5m2026-08-27 10:30:002026-08-27 10:40:17삼성바이오로직스5m2026-08-27 10:30:00raw1,590,000원1,591,000원1,590,000원1,591,000원201
stock-5m2026-08-27 10:30:002026-08-27 10:40:17LG에너지솔루션5m2026-08-27 10:30:00raw364,500원366,500원364,000원366,500원5,929
stock-5m2026-08-27 10:30:002026-08-27 10:40:17현대모비스5m2026-08-27 10:30:00raw449,500원450,000원449,000원449,500원4,901
stock-5m2026-08-27 10:30:002026-08-27 10:40:17SK이노베이션5m2026-08-27 10:30:00raw112,000원112,200원111,900원112,000원5,293
stock-5m2026-08-27 10:30:002026-08-27 10:40:17삼성물산5m2026-08-27 10:30:00raw384,500원384,500원383,000원383,500원1,665
stock-5m2026-08-27 10:30:002026-08-27 10:40:17LG5m2026-08-27 10:30:00raw114,600원115,100원114,300원114,700원2,989
stock-5m2026-08-27 10:30:002026-08-27 10:40:17한국전력공사5m2026-08-27 10:30:00raw33,500원33,500원33,400원33,500원19,440
stock-5m2026-08-27 10:30:002026-08-27 10:40:17케이티5m2026-08-27 10:30:00raw54,300원54,300원54,200원54,300원2,287
stock-5m2026-08-27 10:30:002026-08-27 10:40:17SK텔레콤5m2026-08-27 10:30:00raw98,700원98,800원98,200원98,500원10,994
stock-5m2026-08-27 10:30:002026-08-27 10:45:17셀트리온5m2026-08-27 10:30:00raw192,000원192,100원191,800원191,900원1,860
stock-5m2026-08-27 10:30:002026-08-27 10:45:17SK5m2026-08-27 10:30:00raw563,000원563,000원559,000원562,000원487
stock-5m2026-08-27 10:30:002026-08-27 10:40:17LG전자5m2026-08-27 10:30:00raw198,650원199,100원198,500원198,900원2,508
stock-5m2026-08-27 10:30:002026-08-27 10:40:17현대자동차5m2026-08-27 10:30:00raw398,500원399,000원398,000원398,500원12,337
stock-5m2026-08-27 10:30:002026-08-27 10:40:17삼성전자5m2026-08-27 10:30:00raw266,250원266,500원265,500원266,500원161,799
stock-5m2026-08-27 10:30:002026-08-27 10:40:17SK하이닉스5m2026-08-27 10:30:00raw1,739,000원1,740,000원1,731,000원1,740,000원25,951
stock-5m2026-08-27 10:30:002026-08-27 10:40:17POSCO홀딩스5m2026-08-27 10:30:00raw340,500원343,000원340,000원342,000원10,209
stock-5m2026-08-27 10:30:002026-08-27 10:40:17삼성SDI5m2026-08-27 10:30:00raw560,000원562,000원559,000원561,000원6,234
stock-5m2026-08-27 10:30:002026-08-27 10:40:17카카오5m2026-08-27 10:30:00raw36,300원36,350원36,250원36,300원4,781
stock-5m2026-08-27 10:30:002026-08-27 10:40:17NAVER5m2026-08-27 10:30:00raw217,000원218,000원217,000원217,000원7,465
stock-5m2026-08-27 10:35:002026-08-27 10:45:17삼성전자5m2026-08-27 10:35:00raw266,000원266,500원265,500원266,250원120,950
stock-5m2026-08-27 10:35:002026-08-27 10:45:17SK하이닉스5m2026-08-27 10:35:00raw1,739,000원1,741,000원1,733,500원1,736,000원27,211
stock-5m2026-08-27 10:35:002026-08-27 10:45:17LG전자5m2026-08-27 10:35:00raw199,000원199,300원198,800원198,900원4,416
stock-5m2026-08-27 10:35:002026-08-27 10:45:17셀트리온5m2026-08-27 10:35:00raw191,900원192,100원191,700원191,900원2,297
stock-5m2026-08-27 10:35:002026-08-27 10:45:17POSCO홀딩스5m2026-08-27 10:35:00raw342,000원343,750원342,000원342,500원9,350
stock-5m2026-08-27 10:35:002026-08-27 10:45:17기아5m2026-08-27 10:35:00raw128,100원128,100원127,800원127,800원24,082
stock-5m2026-08-27 10:35:002026-08-27 10:45:17KB금융5m2026-08-27 10:35:00raw169,600원169,600원169,000원169,000원4,776
stock-5m2026-08-27 10:35:002026-08-27 10:45:17신한지주5m2026-08-27 10:35:00raw109,300원109,400원108,900원108,900원6,660
stock-5m2026-08-27 10:35:002026-08-27 10:45:17NAVER5m2026-08-27 10:35:00raw217,500원217,500원217,000원217,500원5,529
stock-5m2026-08-27 10:35:002026-08-27 10:45:17카카오5m2026-08-27 10:35:00raw36,300원36,400원36,300원36,400원10,723
stock-5m2026-08-27 10:35:002026-08-27 10:45:17삼성SDI5m2026-08-27 10:35:00raw561,000원562,000원560,000원561,000원6,239
stock-5m2026-08-27 10:35:002026-08-27 10:45:17현대자동차5m2026-08-27 10:35:00raw399,000원399,000원398,000원399,000원8,353
stock-5m2026-08-27 10:35:002026-08-27 10:45:17LG화학5m2026-08-27 10:35:00raw273,500원274,500원273,500원274,500원843
stock-5m2026-08-27 10:35:002026-08-27 10:45:17삼성바이오로직스5m2026-08-27 10:35:00raw1,590,000원1,591,000원1,590,000원1,590,000원41
stock-5m2026-08-27 10:35:002026-08-27 10:45:17LG에너지솔루션5m2026-08-27 10:35:00raw366,500원367,500원366,000원367,500원5,218
stock-5m2026-08-27 10:35:002026-08-27 10:45:17현대모비스5m2026-08-27 10:35:00raw449,500원450,000원449,500원450,000원7,017
stock-5m2026-08-27 10:35:002026-08-27 10:45:17SK이노베이션5m2026-08-27 10:35:00raw112,100원112,100원111,900원112,100원5,329
stock-5m2026-08-27 10:35:002026-08-27 10:45:17삼성물산5m2026-08-27 10:35:00raw383,500원384,000원382,000원383,250원882
stock-5m2026-08-27 10:35:002026-08-27 10:45:17SK5m2026-08-27 10:35:00raw561,000원563,000원561,000원561,000원419
stock-5m2026-08-27 10:35:002026-08-27 10:45:17LG5m2026-08-27 10:35:00raw114,800원115,100원114,600원115,000원1,626
stock-5m2026-08-27 10:35:002026-08-27 10:45:17한국전력공사5m2026-08-27 10:35:00raw33,450원33,500원33,250원33,350원85,844
62,935건 중 26,601–26,650← 이전533 / 1259 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬