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 11:00:002026-08-27 11:10:18카카오5m2026-08-27 11:00:00raw36,350원36,400원36,350원36,350원9,228
stock-5m2026-08-27 11:00:002026-08-27 11:10:18삼성SDI5m2026-08-27 11:00:00raw565,000원568,000원563,000원567,000원7,096
stock-5m2026-08-27 11:00:002026-08-27 11:10:18LG화학5m2026-08-27 11:00:00raw274,500원275,000원273,500원274,500원1,151
stock-5m2026-08-27 11:00:002026-08-27 11:10:18셀트리온5m2026-08-27 11:00:00raw191,900원192,300원191,800원192,300원2,714
stock-5m2026-08-27 11:00:002026-08-27 11:10:18기아5m2026-08-27 11:00:00raw128,100원128,400원128,000원128,300원8,141
stock-5m2026-08-27 11:00:002026-08-27 11:15:17SK5m2026-08-27 11:00:00raw559,000원563,000원559,000원562,000원753
stock-5m2026-08-27 11:00:002026-08-27 11:10:18현대모비스5m2026-08-27 11:00:00raw452,500원454,500원452,500원453,000원7,547
stock-5m2026-08-27 11:00:002026-08-27 11:10:18SK이노베이션5m2026-08-27 11:00:00raw112,200원112,600원111,900원112,300원10,205
stock-5m2026-08-27 11:00:002026-08-27 11:10:18KB금융5m2026-08-27 11:00:00raw168,100원168,400원168,100원168,400원5,267
stock-5m2026-08-27 11:00:002026-08-27 11:10:18신한지주5m2026-08-27 11:00:00raw108,600원108,600원108,500원108,600원5,029
stock-5m2026-08-27 11:00:002026-08-27 11:10:18SK텔레콤5m2026-08-27 11:00:00raw98,600원98,800원97,600원98,700원25,304
stock-5m2026-08-27 11:00:002026-08-27 11:15:17POSCO홀딩스5m2026-08-27 11:00:00raw342,500원343,500원342,000원343,000원3,443
stock-5m2026-08-27 11:00:002026-08-27 11:10:18케이티5m2026-08-27 11:00:00raw54,200원54,200원54,100원54,100원992
stock-5m2026-08-27 11:00:002026-08-27 11:10:18삼성바이오로직스5m2026-08-27 11:00:00raw1,589,000원1,589,000원1,588,000원1,589,000원438
stock-5m2026-08-27 11:00:002026-08-27 11:10:18LG에너지솔루션5m2026-08-27 11:00:00raw368,750원370,000원368,500원369,500원3,916
stock-5m2026-08-27 11:00:002026-08-27 11:10:18LG5m2026-08-27 11:00:00raw115,000원115,300원114,900원115,200원2,130
stock-5m2026-08-27 11:00:002026-08-27 11:10:18한국전력공사5m2026-08-27 11:00:00raw33,450원33,500원33,450원33,500원10,905
stock-5m2026-08-27 11:05:002026-08-27 11:15:17LG화학5m2026-08-27 11:05:00raw275,000원275,000원273,000원273,250원1,180
stock-5m2026-08-27 11:05:002026-08-27 11:15:17NAVER5m2026-08-27 11:05:00raw218,500원218,500원217,500원218,500원7,198
stock-5m2026-08-27 11:05:002026-08-27 11:15:17현대자동차5m2026-08-27 11:05:00raw401,000원401,500원400,500원400,500원7,719
stock-5m2026-08-27 11:05:002026-08-27 11:15:17삼성SDI5m2026-08-27 11:05:00raw567,000원567,000원563,000원565,000원8,164
stock-5m2026-08-27 11:05:002026-08-27 11:15:17카카오5m2026-08-27 11:05:00raw36,400원36,450원36,350원36,400원6,609
stock-5m2026-08-27 11:05:002026-08-27 11:15:17현대모비스5m2026-08-27 11:05:00raw452,500원453,000원452,000원452,000원8,288
stock-5m2026-08-27 11:05:002026-08-27 11:15:17LG에너지솔루션5m2026-08-27 11:05:00raw369,500원370,000원367,000원367,500원7,019
stock-5m2026-08-27 11:05:002026-08-27 11:15:17삼성바이오로직스5m2026-08-27 11:05:00raw1,588,500원1,589,000원1,588,000원1,589,000원146
stock-5m2026-08-27 11:05:002026-08-27 11:15:17신한지주5m2026-08-27 11:05:00raw108,500원108,800원108,400원108,400원16,131
stock-5m2026-08-27 11:05:002026-08-27 11:15:17KB금융5m2026-08-27 11:05:00raw168,400원168,500원168,200원168,300원2,777
stock-5m2026-08-27 11:05:002026-08-27 11:15:17기아5m2026-08-27 11:05:00raw128,300원128,400원128,100원128,300원7,036
stock-5m2026-08-27 11:05:002026-08-27 11:15:17POSCO홀딩스5m2026-08-27 11:05:00raw342,500원343,000원340,000원340,500원5,024
stock-5m2026-08-27 11:05:002026-08-27 11:15:17셀트리온5m2026-08-27 11:05:00raw192,200원192,200원191,900원192,000원1,002
stock-5m2026-08-27 11:05:002026-08-27 11:15:17삼성전자5m2026-08-27 11:05:00raw267,250원267,500원266,750원267,000원111,724
stock-5m2026-08-27 11:05:002026-08-27 11:15:17SK하이닉스5m2026-08-27 11:05:00raw1,747,000원1,749,000원1,740,000원1,747,000원30,014
stock-5m2026-08-27 11:05:002026-08-27 11:15:17LG전자5m2026-08-27 11:05:00raw200,500원201,000원199,800원199,900원4,704
stock-5m2026-08-27 11:05:002026-08-27 11:15:17LG5m2026-08-27 11:05:00raw115,300원115,300원115,100원115,200원1,567
stock-5m2026-08-27 11:05:002026-08-27 11:15:17SK이노베이션5m2026-08-27 11:05:00raw112,200원112,400원112,000원112,200원9,194
stock-5m2026-08-27 11:05:002026-08-27 11:15:17삼성물산5m2026-08-27 11:05:00raw383,000원383,250원382,000원382,500원2,315
stock-5m2026-08-27 11:05:002026-08-27 11:15:17SK5m2026-08-27 11:05:00raw562,000원563,000원561,000원563,000원372
stock-5m2026-08-27 11:05:002026-08-27 11:15:17한국전력공사5m2026-08-27 11:05:00raw33,450원33,550원33,400원33,400원11,291
stock-5m2026-08-27 11:05:002026-08-27 11:15:17케이티5m2026-08-27 11:05:00raw54,200원54,200원54,100원54,200원971
stock-5m2026-08-27 11:05:002026-08-27 11:15:17SK텔레콤5m2026-08-27 11:05:00raw98,700원99,000원98,400원98,800원10,243
stock-5m2026-08-27 11:10:002026-08-27 11:20:17삼성전자5m2026-08-27 11:10:00raw267,500원268,000원267,000원267,500원133,920
stock-5m2026-08-27 11:10:002026-08-27 11:20:18한국전력공사5m2026-08-27 11:10:00raw33,400원33,500원33,400원33,450원9,990
stock-5m2026-08-27 11:10:002026-08-27 11:20:18LG5m2026-08-27 11:10:00raw115,200원115,300원115,000원115,100원1,412
stock-5m2026-08-27 11:10:002026-08-27 11:20:18SK5m2026-08-27 11:10:00raw563,000원564,000원561,000원564,000원451
stock-5m2026-08-27 11:10:002026-08-27 11:20:17SK하이닉스5m2026-08-27 11:10:00raw1,747,000원1,748,000원1,743,000원1,748,000원21,941
stock-5m2026-08-27 11:10:002026-08-27 11:20:18삼성물산5m2026-08-27 11:10:00raw382,500원383,000원382,500원383,000원640
stock-5m2026-08-27 11:10:002026-08-27 11:20:18SK이노베이션5m2026-08-27 11:10:00raw112,200원112,400원111,800원112,000원9,404
stock-5m2026-08-27 11:10:002026-08-27 11:20:17현대모비스5m2026-08-27 11:10:00raw452,000원453,000원451,500원452,500원6,044
stock-5m2026-08-27 11:10:002026-08-27 11:20:17신한지주5m2026-08-27 11:10:00raw108,500원108,900원108,400원108,900원8,967
stock-5m2026-08-27 11:10:002026-08-27 11:20:17KB금융5m2026-08-27 11:10:00raw168,200원168,900원168,200원168,700원5,659
62,935건 중 26,751–26,800← 이전536 / 1259 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬