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 13:40:002026-08-27 13:50:17SK텔레콤5m2026-08-27 13:40:00raw99,300원99,300원99,100원99,200원6,531
stock-5m2026-08-27 13:40:002026-08-27 13:55:17NAVER5m2026-08-27 13:40:00raw216,500원217,000원216,500원216,500원5,570
stock-5m2026-08-27 13:40:002026-08-27 13:55:17삼성물산5m2026-08-27 13:40:00raw376,500원377,000원375,500원376,500원6,003
stock-5m2026-08-27 13:45:002026-08-27 13:55:17신한지주5m2026-08-27 13:45:00raw108,200원108,200원107,800원107,900원8,784
stock-5m2026-08-27 13:45:002026-08-27 13:55:17LG5m2026-08-27 13:45:00raw115,300원115,400원114,800원114,900원3,753
stock-5m2026-08-27 13:45:002026-08-27 13:55:17삼성전자5m2026-08-27 13:45:00raw265,500원266,000원265,500원266,000원80,088
stock-5m2026-08-27 13:45:002026-08-27 13:55:17SK하이닉스5m2026-08-27 13:45:00raw1,734,000원1,738,000원1,731,000원1,734,000원20,288
stock-5m2026-08-27 13:45:002026-08-27 13:55:17현대자동차5m2026-08-27 13:45:00raw396,500원397,000원396,500원397,000원10,191
stock-5m2026-08-27 13:45:002026-08-27 13:55:17LG전자5m2026-08-27 13:45:00raw198,300원198,300원198,000원198,100원5,281
stock-5m2026-08-27 13:45:002026-08-27 13:55:17NAVER5m2026-08-27 13:45:00raw216,500원217,500원216,500원217,000원6,339
stock-5m2026-08-27 13:45:002026-08-27 13:55:17카카오5m2026-08-27 13:45:00raw36,150원36,150원36,000원36,050원20,058
stock-5m2026-08-27 13:45:002026-08-27 13:55:17삼성SDI5m2026-08-27 13:45:00raw566,000원567,000원564,000원565,500원8,843
stock-5m2026-08-27 13:45:002026-08-27 13:55:17LG화학5m2026-08-27 13:45:00raw273,000원273,500원272,500원273,000원900
stock-5m2026-08-27 13:45:002026-08-27 13:55:17셀트리온5m2026-08-27 13:45:00raw191,000원191,100원190,800원190,800원1,917
stock-5m2026-08-27 13:45:002026-08-27 13:55:17POSCO홀딩스5m2026-08-27 13:45:00raw340,500원340,500원339,500원339,500원1,752
stock-5m2026-08-27 13:45:002026-08-27 13:55:17기아5m2026-08-27 13:45:00raw125,700원125,800원125,500원125,500원23,887
stock-5m2026-08-27 13:45:002026-08-27 13:55:17KB금융5m2026-08-27 13:45:00raw168,400원168,500원167,900원168,200원8,522
stock-5m2026-08-27 13:45:002026-08-27 13:55:17삼성바이오로직스5m2026-08-27 13:45:00raw1,588,000원1,589,000원1,588,000원1,588,000원83
stock-5m2026-08-27 13:45:002026-08-27 13:55:17LG에너지솔루션5m2026-08-27 13:45:00raw369,500원369,500원368,500원369,000원3,228
stock-5m2026-08-27 13:45:002026-08-27 13:55:17현대모비스5m2026-08-27 13:45:00raw450,000원450,500원449,000원449,000원6,036
stock-5m2026-08-27 13:45:002026-08-27 13:55:17SK이노베이션5m2026-08-27 13:45:00raw111,300원111,400원110,900원111,000원10,545
stock-5m2026-08-27 13:45:002026-08-27 13:55:17삼성물산5m2026-08-27 13:45:00raw376,500원377,500원375,500원376,000원5,529
stock-5m2026-08-27 13:45:002026-08-27 13:55:17SK5m2026-08-27 13:45:00raw560,000원561,000원557,000원557,000원1,042
stock-5m2026-08-27 13:45:002026-08-27 13:55:17한국전력공사5m2026-08-27 13:45:00raw33,450원33,600원33,450원33,450원23,530
stock-5m2026-08-27 13:45:002026-08-27 13:55:17케이티5m2026-08-27 13:45:00raw53,900원54,100원53,800원54,000원6,843
stock-5m2026-08-27 13:45:002026-08-27 13:55:18SK텔레콤5m2026-08-27 13:45:00raw99,200원99,300원99,000원99,100원8,089
stock-5m2026-08-27 13:50:002026-08-27 14:00:22현대자동차5m2026-08-27 13:50:00raw396,500원397,000원396,500원396,500원11,943
stock-5m2026-08-27 13:50:002026-08-27 14:00:22LG전자5m2026-08-27 13:50:00raw198,100원198,400원198,000원198,200원4,822
stock-5m2026-08-27 13:50:002026-08-27 14:00:22NAVER5m2026-08-27 13:50:00raw217,000원217,000원216,500원217,000원4,648
stock-5m2026-08-27 13:50:002026-08-27 14:00:22카카오5m2026-08-27 13:50:00raw36,050원36,100원36,000원36,050원9,728
stock-5m2026-08-27 13:50:002026-08-27 14:00:22삼성SDI5m2026-08-27 13:50:00raw566,000원566,000원564,000원565,000원4,159
stock-5m2026-08-27 13:50:002026-08-27 14:00:22LG화학5m2026-08-27 13:50:00raw273,000원273,500원272,500원273,000원1,396
stock-5m2026-08-27 13:50:002026-08-27 14:00:22셀트리온5m2026-08-27 13:50:00raw190,800원191,200원190,800원190,900원2,309
stock-5m2026-08-27 13:50:002026-08-27 14:00:22POSCO홀딩스5m2026-08-27 13:50:00raw340,000원340,500원339,500원340,000원2,581
stock-5m2026-08-27 13:50:002026-08-27 14:00:22기아5m2026-08-27 13:50:00raw125,500원125,700원125,400원125,500원23,981
stock-5m2026-08-27 13:50:002026-08-27 14:00:22KB금융5m2026-08-27 13:50:00raw168,200원168,500원168,000원168,400원5,179
stock-5m2026-08-27 13:50:002026-08-27 14:00:22삼성전자5m2026-08-27 13:50:00raw265,500원266,000원265,000원266,000원140,207
stock-5m2026-08-27 13:50:002026-08-27 14:00:22신한지주5m2026-08-27 13:50:00raw107,800원108,100원107,800원108,000원10,355
stock-5m2026-08-27 13:50:002026-08-27 14:00:22삼성바이오로직스5m2026-08-27 13:50:00raw1,589,000원1,589,000원1,588,000원1,589,000원233
stock-5m2026-08-27 13:50:002026-08-27 14:00:22LG에너지솔루션5m2026-08-27 13:50:00raw369,000원369,500원368,500원369,000원3,251
stock-5m2026-08-27 13:50:002026-08-27 14:00:23현대모비스5m2026-08-27 13:50:00raw449,500원450,000원449,000원449,500원7,201
stock-5m2026-08-27 13:50:002026-08-27 14:00:23SK이노베이션5m2026-08-27 13:50:00raw111,000원111,200원110,900원111,100원7,634
stock-5m2026-08-27 13:50:002026-08-27 14:00:23삼성물산5m2026-08-27 13:50:00raw376,500원377,000원375,500원375,500원5,143
stock-5m2026-08-27 13:50:002026-08-27 14:00:23SK5m2026-08-27 13:50:00raw557,000원558,000원556,000원556,000원966
stock-5m2026-08-27 13:50:002026-08-27 14:00:23LG5m2026-08-27 13:50:00raw114,900원115,400원114,800원115,200원3,462
stock-5m2026-08-27 13:50:002026-08-27 14:00:22SK하이닉스5m2026-08-27 13:50:00raw1,735,000원1,737,000원1,730,000원1,731,000원23,247
stock-5m2026-08-27 13:50:002026-08-27 14:00:23한국전력공사5m2026-08-27 13:50:00raw33,450원33,600원33,450원33,500원19,265
stock-5m2026-08-27 13:50:002026-08-27 14:00:23케이티5m2026-08-27 13:50:00raw54,000원54,100원53,900원54,100원2,782
stock-5m2026-08-27 13:50:002026-08-27 14:00:23SK텔레콤5m2026-08-27 13:50:00raw99,000원99,200원99,000원99,100원3,804
stock-5m2026-08-27 13:55:002026-08-27 14:05:18케이티5m2026-08-27 13:55:00raw54,100원54,100원54,000원54,000원1,857
62,958건 중 27,501–27,550← 이전551 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬