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 14:05:002026-08-27 14:15:17SK5m2026-08-27 14:05:00raw556,000원558,000원556,000원557,000원509
stock-5m2026-08-27 14:05:002026-08-27 14:15:17삼성바이오로직스5m2026-08-27 14:05:00raw1,591,000원1,591,000원1,588,000원1,588,000원138
stock-5m2026-08-27 14:05:002026-08-27 14:15:17LG에너지솔루션5m2026-08-27 14:05:00raw369,000원370,000원368,500원369,000원5,381
stock-5m2026-08-27 14:05:002026-08-27 14:15:17현대모비스5m2026-08-27 14:05:00raw449,000원450,000원448,500원449,000원6,228
stock-5m2026-08-27 14:05:002026-08-27 14:15:17SK이노베이션5m2026-08-27 14:05:00raw111,350원111,400원111,200원111,200원9,314
stock-5m2026-08-27 14:05:002026-08-27 14:15:17삼성물산5m2026-08-27 14:05:00raw375,000원377,000원375,000원375,500원6,519
stock-5m2026-08-27 14:05:002026-08-27 14:15:17삼성전자5m2026-08-27 14:05:00raw265,500원266,500원265,500원265,500원192,307
stock-5m2026-08-27 14:05:002026-08-27 14:15:17현대자동차5m2026-08-27 14:05:00raw396,000원396,500원395,500원396,000원22,191
stock-5m2026-08-27 14:05:002026-08-27 14:15:17SK하이닉스5m2026-08-27 14:05:00raw1,731,000원1,736,000원1,728,000원1,728,000원25,590
stock-5m2026-08-27 14:05:002026-08-27 14:15:17LG전자5m2026-08-27 14:05:00raw197,700원198,000원197,700원197,800원16,952
stock-5m2026-08-27 14:05:002026-08-27 14:15:17NAVER5m2026-08-27 14:05:00raw217,000원217,000원216,500원217,000원4,261
stock-5m2026-08-27 14:05:002026-08-27 14:15:17카카오5m2026-08-27 14:05:00raw36,050원36,050원36,000원36,050원13,653
stock-5m2026-08-27 14:05:002026-08-27 14:15:17삼성SDI5m2026-08-27 14:05:00raw565,000원566,000원563,000원565,000원8,282
stock-5m2026-08-27 14:05:002026-08-27 14:15:17LG화학5m2026-08-27 14:05:00raw272,500원273,500원272,500원272,500원1,476
stock-5m2026-08-27 14:05:002026-08-27 14:15:17POSCO홀딩스5m2026-08-27 14:05:00raw340,000원340,500원339,500원340,000원3,195
stock-5m2026-08-27 14:05:002026-08-27 14:15:17기아5m2026-08-27 14:05:00raw125,450원125,500원125,300원125,300원12,983
stock-5m2026-08-27 14:05:002026-08-27 14:15:17KB금융5m2026-08-27 14:05:00raw167,950원168,300원167,900원168,100원5,852
stock-5m2026-08-27 14:05:002026-08-27 14:15:17신한지주5m2026-08-27 14:05:00raw108,100원108,100원107,900원107,900원7,055
stock-5m2026-08-27 14:10:002026-08-27 14:25:17삼성SDI5m2026-08-27 14:10:00raw566,000원567,000원563,000원566,000원15,749
stock-5m2026-08-27 14:10:002026-08-27 14:25:17셀트리온5m2026-08-27 14:10:00raw190,900원191,000원190,800원190,900원1,718
stock-5m2026-08-27 14:10:002026-08-27 14:25:17POSCO홀딩스5m2026-08-27 14:10:00raw339,500원340,000원339,000원340,000원1,929
stock-5m2026-08-27 14:10:002026-08-27 14:20:18SK하이닉스5m2026-08-27 14:10:00raw1,728,000원1,732,000원1,725,000원1,729,000원31,432
stock-5m2026-08-27 14:10:002026-08-27 14:20:18삼성전자5m2026-08-27 14:10:00raw265,500원266,000원264,500원265,000원258,529
stock-5m2026-08-27 14:10:002026-08-27 14:20:18현대자동차5m2026-08-27 14:10:00raw396,000원396,000원395,500원395,750원10,632
stock-5m2026-08-27 14:10:002026-08-27 14:20:18LG전자5m2026-08-27 14:10:00raw197,700원198,200원197,600원197,800원9,197
stock-5m2026-08-27 14:10:002026-08-27 14:20:18NAVER5m2026-08-27 14:10:00raw217,000원217,000원216,500원216,500원4,104
stock-5m2026-08-27 14:10:002026-08-27 14:20:18카카오5m2026-08-27 14:10:00raw36,050원36,050원35,900원35,900원56,976
stock-5m2026-08-27 14:10:002026-08-27 14:20:18LG화학5m2026-08-27 14:10:00raw272,500원274,000원272,000원274,000원3,263
stock-5m2026-08-27 14:10:002026-08-27 14:20:18기아5m2026-08-27 14:10:00raw125,300원125,400원125,200원125,300원18,860
stock-5m2026-08-27 14:10:002026-08-27 14:20:18KB금융5m2026-08-27 14:10:00raw168,100원168,200원168,000원168,200원6,792
stock-5m2026-08-27 14:10:002026-08-27 14:20:18신한지주5m2026-08-27 14:10:00raw108,000원108,000원107,900원107,900원6,748
stock-5m2026-08-27 14:10:002026-08-27 14:20:18삼성바이오로직스5m2026-08-27 14:10:00raw1,589,000원1,589,000원1,588,000원1,589,000원188
stock-5m2026-08-27 14:10:002026-08-27 14:20:18LG에너지솔루션5m2026-08-27 14:10:00raw369,000원369,000원368,000원369,000원3,608
stock-5m2026-08-27 14:10:002026-08-27 14:20:18현대모비스5m2026-08-27 14:10:00raw449,000원449,500원448,500원449,000원8,097
stock-5m2026-08-27 14:10:002026-08-27 14:20:18SK이노베이션5m2026-08-27 14:10:00raw111,200원111,300원111,000원111,000원8,270
stock-5m2026-08-27 14:10:002026-08-27 14:20:18삼성물산5m2026-08-27 14:10:00raw376,000원376,000원374,000원374,500원5,954
stock-5m2026-08-27 14:10:002026-08-27 14:20:18SK5m2026-08-27 14:10:00raw557,000원557,000원555,000원555,000원1,021
stock-5m2026-08-27 14:10:002026-08-27 14:20:18LG5m2026-08-27 14:10:00raw114,800원115,000원114,800원114,800원3,076
stock-5m2026-08-27 14:10:002026-08-27 14:20:18한국전력공사5m2026-08-27 14:10:00raw33,400원33,500원33,400원33,425원17,438
stock-5m2026-08-27 14:10:002026-08-27 14:20:18케이티5m2026-08-27 14:10:00raw53,900원53,900원53,600원53,900원5,945
stock-5m2026-08-27 14:10:002026-08-27 14:20:18SK텔레콤5m2026-08-27 14:10:00raw99,200원99,400원99,100원99,100원4,886
stock-5m2026-08-27 14:15:002026-08-27 14:25:17삼성전자5m2026-08-27 14:15:00raw265,000원265,500원264,500원264,500원193,096
stock-5m2026-08-27 14:15:002026-08-27 14:25:17현대자동차5m2026-08-27 14:15:00raw395,750원396,000원395,000원395,000원23,888
stock-5m2026-08-27 14:15:002026-08-27 14:25:17SK하이닉스5m2026-08-27 14:15:00raw1,728,000원1,729,000원1,719,000원1,719,000원38,140
stock-5m2026-08-27 14:15:002026-08-27 14:25:17POSCO홀딩스5m2026-08-27 14:15:00raw339,500원340,000원338,500원339,000원3,446
stock-5m2026-08-27 14:15:002026-08-27 14:25:17LG전자5m2026-08-27 14:15:00raw197,900원198,000원197,600원197,700원6,841
stock-5m2026-08-27 14:15:002026-08-27 14:25:17SK이노베이션5m2026-08-27 14:15:00raw111,100원111,200원110,700원110,700원11,964
stock-5m2026-08-27 14:15:002026-08-27 14:25:17NAVER5m2026-08-27 14:15:00raw217,000원217,000원216,000원216,500원14,557
stock-5m2026-08-27 14:15:002026-08-27 14:25:17카카오5m2026-08-27 14:15:00raw35,900원35,950원35,850원35,850원18,689
stock-5m2026-08-27 14:15:002026-08-27 14:25:17삼성SDI5m2026-08-27 14:15:00raw566,000원567,000원563,000원564,000원6,033
62,958건 중 27,601–27,650← 이전553 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬