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 14:35:002026-08-27 14:45:17신한지주5m2026-08-27 14:35:00raw108,100원108,200원108,000원108,100원8,288
stock-5m2026-08-27 14:35:002026-08-27 14:45:17삼성바이오로직스5m2026-08-27 14:35:00raw1,588,000원1,588,000원1,587,000원1,587,000원201
stock-5m2026-08-27 14:35:002026-08-27 14:45:17LG에너지솔루션5m2026-08-27 14:35:00raw368,750원371,000원368,500원371,000원18,123
stock-5m2026-08-27 14:35:002026-08-27 14:45:17KB금융5m2026-08-27 14:35:00raw167,700원168,200원167,700원167,900원6,283
stock-5m2026-08-27 14:35:002026-08-27 14:45:17삼성전자5m2026-08-27 14:35:00raw265,000원265,500원264,500원265,250원233,296
stock-5m2026-08-27 14:35:002026-08-27 14:45:17현대모비스5m2026-08-27 14:35:00raw449,500원451,000원449,000원450,000원8,327
stock-5m2026-08-27 14:40:002026-08-27 14:50:18SK5m2026-08-27 14:40:00raw556,000원558,000원554,000원556,000원1,570
stock-5m2026-08-27 14:40:002026-08-27 14:50:18한국전력공사5m2026-08-27 14:40:00raw33,350원33,450원33,350원33,350원22,018
stock-5m2026-08-27 14:40:002026-08-27 14:55:17LG5m2026-08-27 14:40:00raw114,500원114,800원114,500원114,500원2,148
stock-5m2026-08-27 14:40:002026-08-27 14:50:18케이티5m2026-08-27 14:40:00raw54,100원54,100원53,900원53,900원3,398
stock-5m2026-08-27 14:40:002026-08-27 14:55:17KB금융5m2026-08-27 14:40:00raw167,900원168,300원167,700원167,800원9,932
stock-5m2026-08-27 14:40:002026-08-27 14:50:18삼성물산5m2026-08-27 14:40:00raw372,000원374,500원372,000원372,000원15,692
stock-5m2026-08-27 14:40:002026-08-27 14:50:18SK텔레콤5m2026-08-27 14:40:00raw99,200원99,500원99,200원99,300원6,393
stock-5m2026-08-27 14:40:002026-08-27 14:50:18삼성SDI5m2026-08-27 14:40:00raw568,000원570,000원567,000원569,000원13,125
stock-5m2026-08-27 14:40:002026-08-27 14:50:18카카오5m2026-08-27 14:40:00raw35,950원36,100원35,950원36,000원12,643
stock-5m2026-08-27 14:40:002026-08-27 14:50:18NAVER5m2026-08-27 14:40:00raw216,500원217,000원216,000원216,500원10,560
stock-5m2026-08-27 14:40:002026-08-27 14:50:18LG전자5m2026-08-27 14:40:00raw198,000원198,400원197,900원198,100원5,914
stock-5m2026-08-27 14:40:002026-08-27 14:50:18현대자동차5m2026-08-27 14:40:00raw396,000원396,500원396,000원396,250원10,260
stock-5m2026-08-27 14:40:002026-08-27 14:50:18SK하이닉스5m2026-08-27 14:40:00raw1,721,500원1,725,000원1,715,000원1,715,000원35,039
stock-5m2026-08-27 14:40:002026-08-27 14:50:18삼성전자5m2026-08-27 14:40:00raw265,250원266,000원264,500원265,000원262,698
stock-5m2026-08-27 14:40:002026-08-27 14:50:18LG화학5m2026-08-27 14:40:00raw275,500원276,000원274,500원275,000원3,116
stock-5m2026-08-27 14:40:002026-08-27 14:50:18셀트리온5m2026-08-27 14:40:00raw190,900원191,200원190,900원190,900원3,244
stock-5m2026-08-27 14:40:002026-08-27 14:50:18POSCO홀딩스5m2026-08-27 14:40:00raw340,000원340,000원339,500원340,000원2,497
stock-5m2026-08-27 14:40:002026-08-27 14:50:18기아5m2026-08-27 14:40:00raw125,900원126,300원125,800원125,800원22,250
stock-5m2026-08-27 14:40:002026-08-27 14:50:18신한지주5m2026-08-27 14:40:00raw108,200원108,300원108,000원108,000원7,706
stock-5m2026-08-27 14:40:002026-08-27 14:50:18삼성바이오로직스5m2026-08-27 14:40:00raw1,587,000원1,588,000원1,585,000원1,586,000원868
stock-5m2026-08-27 14:40:002026-08-27 14:50:18LG에너지솔루션5m2026-08-27 14:40:00raw371,000원371,500원370,000원370,000원11,463
stock-5m2026-08-27 14:40:002026-08-27 14:50:18현대모비스5m2026-08-27 14:40:00raw450,000원451,500원449,500원450,000원7,908
stock-5m2026-08-27 14:40:002026-08-27 14:50:18SK이노베이션5m2026-08-27 14:40:00raw111,700원112,000원111,600원111,600원14,628
stock-5m2026-08-27 14:45:002026-08-27 14:55:17케이티5m2026-08-27 14:45:00raw53,900원54,100원53,900원54,100원2,809
stock-5m2026-08-27 14:45:002026-08-27 14:55:17삼성전자5m2026-08-27 14:45:00raw265,000원266,000원264,500원265,750원189,945
stock-5m2026-08-27 14:45:002026-08-27 14:55:17SK하이닉스5m2026-08-27 14:45:00raw1,715,000원1,723,000원1,715,000원1,722,000원30,488
stock-5m2026-08-27 14:45:002026-08-27 14:55:17현대자동차5m2026-08-27 14:45:00raw396,000원397,000원396,000원396,500원17,311
stock-5m2026-08-27 14:45:002026-08-27 14:55:17LG전자5m2026-08-27 14:45:00raw198,100원198,700원198,000원198,600원5,471
stock-5m2026-08-27 14:45:002026-08-27 14:55:17NAVER5m2026-08-27 14:45:00raw216,500원217,000원216,000원216,500원6,854
stock-5m2026-08-27 14:45:002026-08-27 14:55:17카카오5m2026-08-27 14:45:00raw36,000원36,100원36,000원36,100원9,044
stock-5m2026-08-27 14:45:002026-08-27 14:55:17삼성SDI5m2026-08-27 14:45:00raw569,000원570,000원568,000원570,000원7,461
stock-5m2026-08-27 14:45:002026-08-27 14:55:17LG화학5m2026-08-27 14:45:00raw275,000원276,000원275,000원275,500원2,780
stock-5m2026-08-27 14:45:002026-08-27 14:55:17셀트리온5m2026-08-27 14:45:00raw190,900원191,300원190,900원191,100원2,264
stock-5m2026-08-27 14:45:002026-08-27 14:55:17POSCO홀딩스5m2026-08-27 14:45:00raw340,000원340,500원339,000원340,000원5,825
stock-5m2026-08-27 14:45:002026-08-27 14:55:17기아5m2026-08-27 14:45:00raw125,800원126,300원125,800원126,000원30,047
stock-5m2026-08-27 14:45:002026-08-27 14:55:17KB금융5m2026-08-27 14:45:00raw167,800원168,300원167,700원168,100원8,687
stock-5m2026-08-27 14:45:002026-08-27 14:55:17신한지주5m2026-08-27 14:45:00raw108,000원108,300원107,900원108,250원13,702
stock-5m2026-08-27 14:45:002026-08-27 14:55:17삼성바이오로직스5m2026-08-27 14:45:00raw1,585,000원1,586,000원1,584,000원1,584,000원477
stock-5m2026-08-27 14:45:002026-08-27 14:55:17LG에너지솔루션5m2026-08-27 14:45:00raw370,250원371,500원370,000원371,000원10,720
stock-5m2026-08-27 14:45:002026-08-27 14:55:17현대모비스5m2026-08-27 14:45:00raw450,000원451,500원450,000원451,000원8,065
stock-5m2026-08-27 14:45:002026-08-27 14:55:17SK이노베이션5m2026-08-27 14:45:00raw111,600원112,000원111,500원112,000원17,790
stock-5m2026-08-27 14:45:002026-08-27 14:55:17삼성물산5m2026-08-27 14:45:00raw372,500원374,000원372,000원373,000원7,792
stock-5m2026-08-27 14:45:002026-08-27 14:55:17SK5m2026-08-27 14:45:00raw554,000원556,000원554,000원555,000원629
stock-5m2026-08-27 14:45:002026-08-27 14:55:17LG5m2026-08-27 14:45:00raw114,500원114,600원113,900원114,200원4,964
62,958건 중 27,751–27,800← 이전556 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬