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 12:05:002026-08-27 12:15:17SK하이닉스5m2026-08-27 12:05:00raw1,756,000원1,757,000원1,749,000원1,749,000원18,542
stock-5m2026-08-27 12:05:002026-08-27 12:15:17현대자동차5m2026-08-27 12:05:00raw400,500원401,000원400,000원400,000원5,417
stock-5m2026-08-27 12:05:002026-08-27 12:15:17LG전자5m2026-08-27 12:05:00raw200,500원200,500원200,000원200,000원1,700
stock-5m2026-08-27 12:05:002026-08-27 12:15:17NAVER5m2026-08-27 12:05:00raw218,500원218,500원217,500원217,500원4,090
stock-5m2026-08-27 12:05:002026-08-27 12:15:17카카오5m2026-08-27 12:05:00raw36,275원36,300원36,200원36,250원6,330
stock-5m2026-08-27 12:05:002026-08-27 12:15:17LG화학5m2026-08-27 12:05:00raw274,000원274,500원274,000원274,500원443
stock-5m2026-08-27 12:05:002026-08-27 12:15:17셀트리온5m2026-08-27 12:05:00raw191,900원191,900원191,500원191,500원1,709
stock-5m2026-08-27 12:05:002026-08-27 12:15:17기아5m2026-08-27 12:05:00raw127,200원127,300원127,100원127,100원10,751
stock-5m2026-08-27 12:05:002026-08-27 12:15:17KB금융5m2026-08-27 12:05:00raw169,200원169,300원169,000원169,100원3,938
stock-5m2026-08-27 12:05:002026-08-27 12:15:17신한지주5m2026-08-27 12:05:00raw108,400원108,500원108,400원108,500원2,051
stock-5m2026-08-27 12:05:002026-08-27 12:15:17삼성바이오로직스5m2026-08-27 12:05:00raw1,592,000원1,593,000원1,592,000원1,593,000원179
stock-5m2026-08-27 12:05:002026-08-27 12:15:17LG에너지솔루션5m2026-08-27 12:05:00raw367,500원368,500원367,500원368,000원2,229
stock-5m2026-08-27 12:05:002026-08-27 12:15:17현대모비스5m2026-08-27 12:05:00raw455,000원455,500원454,000원454,500원3,070
stock-5m2026-08-27 12:05:002026-08-27 12:15:17SK이노베이션5m2026-08-27 12:05:00raw111,500원111,600원111,300원111,400원6,828
stock-5m2026-08-27 12:05:002026-08-27 12:15:17삼성물산5m2026-08-27 12:05:00raw383,500원384,000원382,000원382,000원1,727
stock-5m2026-08-27 12:05:002026-08-27 12:15:17SK5m2026-08-27 12:05:00raw563,000원564,000원560,000원562,000원1,029
stock-5m2026-08-27 12:10:002026-08-27 12:25:18KB금융5m2026-08-27 12:10:00raw169,000원169,100원168,900원168,900원4,497
stock-5m2026-08-27 12:10:002026-08-27 12:20:18LG5m2026-08-27 12:10:00raw115,700원115,700원115,500원115,600원1,032
stock-5m2026-08-27 12:10:002026-08-27 12:20:17삼성전자5m2026-08-27 12:10:00raw268,250원268,250원267,000원267,500원99,759
stock-5m2026-08-27 12:10:002026-08-27 12:20:17SK하이닉스5m2026-08-27 12:10:00raw1,749,000원1,751,000원1,744,000원1,747,000원26,207
stock-5m2026-08-27 12:10:002026-08-27 12:20:17현대자동차5m2026-08-27 12:10:00raw400,500원400,500원400,000원400,000원3,837
stock-5m2026-08-27 12:10:002026-08-27 12:20:17LG전자5m2026-08-27 12:10:00raw200,000원200,500원199,800원199,900원4,847
stock-5m2026-08-27 12:10:002026-08-27 12:20:17NAVER5m2026-08-27 12:10:00raw218,000원218,500원217,500원218,500원4,195
stock-5m2026-08-27 12:10:002026-08-27 12:20:17카카오5m2026-08-27 12:10:00raw36,250원36,250원36,150원36,150원5,415
stock-5m2026-08-27 12:10:002026-08-27 12:20:17삼성SDI5m2026-08-27 12:10:00raw566,000원566,000원564,000원566,000원2,913
stock-5m2026-08-27 12:10:002026-08-27 12:20:17LG화학5m2026-08-27 12:10:00raw274,250원274,500원274,000원274,000원834
stock-5m2026-08-27 12:10:002026-08-27 12:20:17셀트리온5m2026-08-27 12:10:00raw191,600원191,900원191,500원191,800원1,929
stock-5m2026-08-27 12:10:002026-08-27 12:20:17POSCO홀딩스5m2026-08-27 12:10:00raw340,250원341,000원340,000원340,500원1,703
stock-5m2026-08-27 12:10:002026-08-27 12:20:17기아5m2026-08-27 12:10:00raw127,100원127,200원127,000원127,100원18,715
stock-5m2026-08-27 12:10:002026-08-27 12:20:17신한지주5m2026-08-27 12:10:00raw108,400원108,500원108,300원108,350원1,893
stock-5m2026-08-27 12:10:002026-08-27 12:20:17삼성바이오로직스5m2026-08-27 12:10:00raw1,593,000원1,594,000원1,592,000원1,594,000원163
stock-5m2026-08-27 12:10:002026-08-27 12:20:17LG에너지솔루션5m2026-08-27 12:10:00raw368,000원368,500원367,500원367,500원1,830
stock-5m2026-08-27 12:10:002026-08-27 12:20:17현대모비스5m2026-08-27 12:10:00raw454,500원454,500원453,500원454,500원5,390
stock-5m2026-08-27 12:10:002026-08-27 12:20:17SK이노베이션5m2026-08-27 12:10:00raw111,400원111,500원111,300원111,400원6,845
stock-5m2026-08-27 12:10:002026-08-27 12:20:17삼성물산5m2026-08-27 12:10:00raw382,000원382,500원381,500원382,000원2,016
stock-5m2026-08-27 12:10:002026-08-27 12:20:18SK5m2026-08-27 12:10:00raw561,000원562,000원561,000원561,000원183
stock-5m2026-08-27 12:10:002026-08-27 12:20:18한국전력공사5m2026-08-27 12:10:00raw33,450원33,500원33,400원33,450원12,116
stock-5m2026-08-27 12:10:002026-08-27 12:20:18SK텔레콤5m2026-08-27 12:10:00raw99,600원99,800원99,300원99,600원7,601
stock-5m2026-08-27 12:10:002026-08-27 12:30:18케이티5m2026-08-27 12:10:00raw54,100원54,200원54,000원54,200원1,340
stock-5m2026-08-27 12:15:002026-08-27 12:30:18케이티5m2026-08-27 12:15:00raw54,200원54,300원54,100원54,200원1,410
stock-5m2026-08-27 12:15:002026-08-27 12:25:17SK하이닉스5m2026-08-27 12:15:00raw1,748,000원1,753,000원1,747,000원1,753,000원22,009
stock-5m2026-08-27 12:15:002026-08-27 12:25:17삼성전자5m2026-08-27 12:15:00raw267,500원268,000원267,500원268,000원96,088
stock-5m2026-08-27 12:15:002026-08-27 12:25:18삼성바이오로직스5m2026-08-27 12:15:00raw1,593,000원1,596,000원1,593,000원1,595,000원181
stock-5m2026-08-27 12:15:002026-08-27 12:25:17현대자동차5m2026-08-27 12:15:00raw400,000원400,500원399,500원399,500원11,316
stock-5m2026-08-27 12:15:002026-08-27 12:25:17LG전자5m2026-08-27 12:15:00raw199,900원199,900원199,800원199,900원1,286
stock-5m2026-08-27 12:15:002026-08-27 12:25:17NAVER5m2026-08-27 12:15:00raw218,000원218,500원217,500원218,000원4,158
stock-5m2026-08-27 12:15:002026-08-27 12:25:18카카오5m2026-08-27 12:15:00raw36,150원36,250원36,150원36,250원8,946
stock-5m2026-08-27 12:15:002026-08-27 12:25:18삼성SDI5m2026-08-27 12:15:00raw566,000원566,000원565,000원565,500원3,467
stock-5m2026-08-27 12:15:002026-08-27 12:25:18LG화학5m2026-08-27 12:15:00raw274,250원274,500원273,750원273,750원423
stock-5m2026-08-27 12:15:002026-08-27 12:25:18셀트리온5m2026-08-27 12:15:00raw191,800원192,000원191,600원191,700원1,639
62,958건 중 27,051–27,100← 이전542 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬