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 11:30:002026-08-27 11:40:18신한지주5m2026-08-27 11:30:00raw108,600원108,900원108,500원108,800원12,239
stock-5m2026-08-27 11:30:002026-08-27 11:40:18삼성바이오로직스5m2026-08-27 11:30:00raw1,589,000원1,595,000원1,589,000원1,594,000원427
stock-5m2026-08-27 11:30:002026-08-27 11:40:18LG에너지솔루션5m2026-08-27 11:30:00raw369,000원369,000원368,500원368,750원2,139
stock-5m2026-08-27 11:30:002026-08-27 11:40:18삼성물산5m2026-08-27 11:30:00raw381,000원382,750원381,000원382,750원2,474
stock-5m2026-08-27 11:30:002026-08-27 11:40:18현대모비스5m2026-08-27 11:30:00raw454,000원454,500원453,000원454,000원7,193
stock-5m2026-08-27 11:35:002026-08-27 11:45:17SK이노베이션5m2026-08-27 11:35:00raw111,300원111,400원110,600원111,000원17,647
stock-5m2026-08-27 11:35:002026-08-27 11:45:17삼성전자5m2026-08-27 11:35:00raw268,000원268,500원268,000원268,250원103,227
stock-5m2026-08-27 11:35:002026-08-27 11:45:17SK하이닉스5m2026-08-27 11:35:00raw1,748,000원1,749,500원1,747,000원1,749,000원23,734
stock-5m2026-08-27 11:35:002026-08-27 11:45:17현대자동차5m2026-08-27 11:35:00raw401,000원401,000원400,000원400,500원5,114
stock-5m2026-08-27 11:35:002026-08-27 11:45:17LG전자5m2026-08-27 11:35:00raw200,250원200,500원200,000원200,000원900
stock-5m2026-08-27 11:35:002026-08-27 11:45:17NAVER5m2026-08-27 11:35:00raw218,500원218,500원218,000원218,500원2,185
stock-5m2026-08-27 11:35:002026-08-27 11:45:17카카오5m2026-08-27 11:35:00raw36,250원36,300원36,200원36,250원13,580
stock-5m2026-08-27 11:35:002026-08-27 11:45:17삼성SDI5m2026-08-27 11:35:00raw568,000원569,000원566,000원567,000원5,488
stock-5m2026-08-27 11:35:002026-08-27 11:45:17LG화학5m2026-08-27 11:35:00raw275,250원275,500원274,500원274,500원451
stock-5m2026-08-27 11:35:002026-08-27 11:45:17POSCO홀딩스5m2026-08-27 11:35:00raw342,000원342,000원341,000원341,500원2,116
stock-5m2026-08-27 11:35:002026-08-27 11:45:17기아5m2026-08-27 11:35:00raw127,400원127,400원127,200원127,300원7,935
stock-5m2026-08-27 11:35:002026-08-27 11:45:17KB금융5m2026-08-27 11:35:00raw169,500원169,500원169,200원169,300원4,261
stock-5m2026-08-27 11:35:002026-08-27 11:45:17신한지주5m2026-08-27 11:35:00raw108,900원109,000원108,600원108,600원4,225
stock-5m2026-08-27 11:35:002026-08-27 11:45:17삼성바이오로직스5m2026-08-27 11:35:00raw1,594,000원1,595,000원1,589,000원1,589,000원300
stock-5m2026-08-27 11:35:002026-08-27 11:45:17LG에너지솔루션5m2026-08-27 11:35:00raw368,750원369,000원367,000원368,500원3,977
stock-5m2026-08-27 11:35:002026-08-27 11:45:17삼성물산5m2026-08-27 11:35:00raw382,750원383,000원382,500원382,500원735
stock-5m2026-08-27 11:35:002026-08-27 11:45:17LG5m2026-08-27 11:35:00raw115,000원115,100원114,900원114,900원359
stock-5m2026-08-27 11:35:002026-08-27 11:45:17한국전력공사5m2026-08-27 11:35:00raw33,450원33,450원33,350원33,350원16,410
stock-5m2026-08-27 11:35:002026-08-27 11:45:17케이티5m2026-08-27 11:35:00raw54,300원54,300원54,200원54,300원1,711
stock-5m2026-08-27 11:35:002026-08-27 11:50:19SK5m2026-08-27 11:35:00raw561,000원562,000원561,000원561,000원250
stock-5m2026-08-27 11:35:002026-08-27 11:50:19현대모비스5m2026-08-27 11:35:00raw454,000원454,500원453,500원453,500원3,607
stock-5m2026-08-27 11:35:002026-08-27 11:50:19셀트리온5m2026-08-27 11:35:00raw192,000원192,000원191,700원191,700원1,656
stock-5m2026-08-27 11:35:002026-08-27 11:45:17SK텔레콤5m2026-08-27 11:35:00raw99,800원100,000원99,600원99,700원9,849
stock-5m2026-08-27 11:40:002026-08-27 11:50:19POSCO홀딩스5m2026-08-27 11:40:00raw341,500원341,500원339,500원340,500원5,520
stock-5m2026-08-27 11:40:002026-08-27 11:50:19신한지주5m2026-08-27 11:40:00raw108,600원108,800원108,600원108,600원9,022
stock-5m2026-08-27 11:40:002026-08-27 11:50:19LG에너지솔루션5m2026-08-27 11:40:00raw368,500원368,500원367,000원367,750원2,613
stock-5m2026-08-27 11:40:002026-08-27 11:50:19현대모비스5m2026-08-27 11:40:00raw453,500원454,000원452,500원453,000원5,903
stock-5m2026-08-27 11:40:002026-08-27 11:50:19SK이노베이션5m2026-08-27 11:40:00raw111,000원111,200원110,800원111,100원9,246
stock-5m2026-08-27 11:40:002026-08-27 11:50:19삼성물산5m2026-08-27 11:40:00raw383,000원383,500원381,000원381,500원2,803
stock-5m2026-08-27 11:40:002026-08-27 11:50:19SK5m2026-08-27 11:40:00raw561,000원562,000원560,000원560,000원532
stock-5m2026-08-27 11:40:002026-08-27 11:50:19SK텔레콤5m2026-08-27 11:40:00raw99,600원99,700원99,300원99,500원7,339
stock-5m2026-08-27 11:40:002026-08-27 11:50:19케이티5m2026-08-27 11:40:00raw54,300원54,300원54,000원54,100원5,775
stock-5m2026-08-27 11:40:002026-08-27 11:50:19한국전력공사5m2026-08-27 11:40:00raw33,350원33,450원33,350원33,400원30,915
stock-5m2026-08-27 11:40:002026-08-27 11:50:19LG5m2026-08-27 11:40:00raw115,000원115,400원114,800원114,900원3,242
stock-5m2026-08-27 11:40:002026-08-27 11:50:19셀트리온5m2026-08-27 11:40:00raw191,700원191,800원191,100원191,100원6,892
stock-5m2026-08-27 11:40:002026-08-27 11:50:19KB금융5m2026-08-27 11:40:00raw169,300원169,500원169,000원169,100원8,754
stock-5m2026-08-27 11:40:002026-08-27 11:50:19삼성전자5m2026-08-27 11:40:00raw268,250원268,500원267,000원267,500원174,709
stock-5m2026-08-27 11:40:002026-08-27 11:50:19SK하이닉스5m2026-08-27 11:40:00raw1,748,000원1,750,000원1,742,500원1,746,000원30,910
stock-5m2026-08-27 11:40:002026-08-27 11:50:19현대자동차5m2026-08-27 11:40:00raw400,500원401,000원400,000원400,000원3,839
stock-5m2026-08-27 11:40:002026-08-27 11:50:19NAVER5m2026-08-27 11:40:00raw218,000원218,500원217,500원217,500원4,300
stock-5m2026-08-27 11:40:002026-08-27 11:50:19카카오5m2026-08-27 11:40:00raw36,225원36,250원36,050원36,100원33,175
stock-5m2026-08-27 11:40:002026-08-27 11:50:19삼성SDI5m2026-08-27 11:40:00raw567,000원568,000원564,000원566,000원4,874
stock-5m2026-08-27 11:40:002026-08-27 11:50:19LG화학5m2026-08-27 11:40:00raw274,750원275,000원273,750원274,250원1,633
stock-5m2026-08-27 11:40:002026-08-27 11:55:18기아5m2026-08-27 11:40:00raw127,300원127,400원127,000원127,100원22,750
stock-5m2026-08-27 11:40:002026-08-27 11:55:18삼성바이오로직스5m2026-08-27 11:40:00raw1,589,000원1,589,000원1,586,000원1,586,000원446
62,958건 중 26,901–26,950← 이전539 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬