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 14:45:002026-08-27 14:55:17한국전력공사5m2026-08-27 14:45:00raw33,350원33,500원33,350원33,450원17,799
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 14:50:002026-08-27 15:00:18KB금융5m2026-08-27 14:50:00raw168,100원168,200원167,400원167,600원8,623
stock-5m2026-08-27 14:50:002026-08-27 15:00:18셀트리온5m2026-08-27 14:50:00raw191,200원191,300원190,800원190,800원2,718
stock-5m2026-08-27 14:50:002026-08-27 15:00:18삼성전자5m2026-08-27 14:50:00raw265,750원266,500원265,000원265,000원246,183
stock-5m2026-08-27 14:50:002026-08-27 15:00:18SK하이닉스5m2026-08-27 14:50:00raw1,723,000원1,723,000원1,715,000원1,717,000원39,824
stock-5m2026-08-27 14:50:002026-08-27 15:00:18현대자동차5m2026-08-27 14:50:00raw396,500원397,500원396,500원397,000원15,685
stock-5m2026-08-27 14:50:002026-08-27 15:00:18LG전자5m2026-08-27 14:50:00raw198,600원199,200원198,600원198,800원8,271
stock-5m2026-08-27 14:50:002026-08-27 15:00:18NAVER5m2026-08-27 14:50:00raw216,500원217,000원216,500원217,000원4,847
stock-5m2026-08-27 14:50:002026-08-27 15:00:18카카오5m2026-08-27 14:50:00raw36,050원36,100원35,950원36,000원11,079
stock-5m2026-08-27 14:50:002026-08-27 15:00:18삼성SDI5m2026-08-27 14:50:00raw570,000원570,000원569,000원570,000원7,476
stock-5m2026-08-27 14:50:002026-08-27 15:00:18LG화학5m2026-08-27 14:50:00raw275,500원276,000원274,500원275,000원3,666
stock-5m2026-08-27 14:50:002026-08-27 15:00:18POSCO홀딩스5m2026-08-27 14:50:00raw340,000원340,500원339,500원339,500원5,255
stock-5m2026-08-27 14:50:002026-08-27 15:00:18기아5m2026-08-27 14:50:00raw126,000원126,300원125,800원125,800원26,639
stock-5m2026-08-27 14:50:002026-08-27 15:00:18신한지주5m2026-08-27 14:50:00raw108,300원108,300원107,700원107,900원20,140
stock-5m2026-08-27 14:50:002026-08-27 15:00:18삼성바이오로직스5m2026-08-27 14:50:00raw1,584,000원1,588,000원1,584,000원1,586,000원860
stock-5m2026-08-27 14:50:002026-08-27 15:00:18LG에너지솔루션5m2026-08-27 14:50:00raw371,500원372,000원370,500원371,500원12,921
stock-5m2026-08-27 14:50:002026-08-27 15:00:18현대모비스5m2026-08-27 14:50:00raw450,500원451,000원449,500원449,500원8,756
stock-5m2026-08-27 14:50:002026-08-27 15:00:18SK이노베이션5m2026-08-27 14:50:00raw111,950원112,200원111,700원111,900원19,519
stock-5m2026-08-27 14:50:002026-08-27 15:00:18삼성물산5m2026-08-27 14:50:00raw373,000원374,500원372,500원373,000원6,358
stock-5m2026-08-27 14:50:002026-08-27 15:00:18SK5m2026-08-27 14:50:00raw555,000원558,000원554,000원555,000원2,986
stock-5m2026-08-27 14:50:002026-08-27 15:00:18LG5m2026-08-27 14:50:00raw114,100원114,200원113,800원114,100원2,186
stock-5m2026-08-27 14:50:002026-08-27 15:00:18한국전력공사5m2026-08-27 14:50:00raw33,450원33,500원33,400원33,450원17,083
stock-5m2026-08-27 14:50:002026-08-27 15:00:18케이티5m2026-08-27 14:50:00raw54,100원54,100원53,900원54,100원4,051
stock-5m2026-08-27 14:50:002026-08-27 15:00:18SK텔레콤5m2026-08-27 14:50:00raw99,500원99,600원99,300원99,300원7,815
stock-5m2026-08-27 14:55:002026-08-27 15:05:18삼성전자5m2026-08-27 14:55:00raw265,000원265,500원264,500원264,750원151,541
stock-5m2026-08-27 14:55:002026-08-27 15:05:18SK하이닉스5m2026-08-27 14:55:00raw1,717,000원1,718,000원1,712,000원1,717,000원29,780
stock-5m2026-08-27 14:55:002026-08-27 15:05:18현대자동차5m2026-08-27 14:55:00raw397,000원397,500원396,500원396,750원14,397
stock-5m2026-08-27 14:55:002026-08-27 15:05:18LG전자5m2026-08-27 14:55:00raw198,800원198,900원198,400원198,700원6,332
stock-5m2026-08-27 14:55:002026-08-27 15:05:18NAVER5m2026-08-27 14:55:00raw217,000원217,000원216,000원216,500원12,656
stock-5m2026-08-27 14:55:002026-08-27 15:05:18카카오5m2026-08-27 14:55:00raw35,975원36,000원35,950원36,000원7,159
stock-5m2026-08-27 14:55:002026-08-27 15:05:18삼성SDI5m2026-08-27 14:55:00raw569,000원570,000원568,000원569,000원8,620
stock-5m2026-08-27 14:55:002026-08-27 15:05:18LG화학5m2026-08-27 14:55:00raw275,000원275,500원274,000원275,000원3,244
stock-5m2026-08-27 14:55:002026-08-27 15:05:18셀트리온5m2026-08-27 14:55:00raw190,800원191,100원190,600원190,800원5,876
stock-5m2026-08-27 14:55:002026-08-27 15:05:18POSCO홀딩스5m2026-08-27 14:55:00raw339,750원340,500원339,500원340,000원4,221
stock-5m2026-08-27 14:55:002026-08-27 15:05:18기아5m2026-08-27 14:55:00raw125,800원126,100원125,700원125,900원30,913
stock-5m2026-08-27 14:55:002026-08-27 15:05:18KB금융5m2026-08-27 14:55:00raw167,700원168,100원167,300원168,100원12,823
stock-5m2026-08-27 14:55:002026-08-27 15:05:18신한지주5m2026-08-27 14:55:00raw108,000원108,100원107,700원108,100원9,680
stock-5m2026-08-27 14:55:002026-08-27 15:05:18삼성바이오로직스5m2026-08-27 14:55:00raw1,586,000원1,589,000원1,584,000원1,588,000원509
stock-5m2026-08-27 14:55:002026-08-27 15:05:18LG에너지솔루션5m2026-08-27 14:55:00raw371,500원371,500원370,000원371,000원9,900
stock-5m2026-08-27 14:55:002026-08-27 15:05:18현대모비스5m2026-08-27 14:55:00raw449,500원450,500원449,000원449,500원8,715
stock-5m2026-08-27 14:55:002026-08-27 15:05:18SK이노베이션5m2026-08-27 14:55:00raw112,000원112,100원111,600원111,800원14,349
stock-5m2026-08-27 14:55:002026-08-27 15:05:18삼성물산5m2026-08-27 14:55:00raw372,750원373,500원372,000원372,500원5,546
stock-5m2026-08-27 14:55:002026-08-27 15:05:18SK5m2026-08-27 14:55:00raw556,000원556,000원553,000원554,000원1,371
stock-5m2026-08-27 14:55:002026-08-27 15:05:18LG5m2026-08-27 14:55:00raw114,200원114,200원113,600원114,100원7,501
stock-5m2026-08-27 14:55:002026-08-27 15:05:18한국전력공사5m2026-08-27 14:55:00raw33,450원34,500원33,450원34,475원208,471
stock-5m2026-08-27 14:55:002026-08-27 15:05:18케이티5m2026-08-27 14:55:00raw54,000원54,200원53,800원54,100원7,593
stock-5m2026-08-27 14:55:002026-08-27 15:05:18SK텔레콤5m2026-08-27 14:55:00raw99,400원99,500원99,100원99,200원6,761
stock-5m2026-08-27 15:00:002026-08-27 15:10:17삼성전자5m2026-08-27 15:00:00raw264,750원265,000원264,000원264,500원151,138
stock-5m2026-08-27 15:00:002026-08-27 15:10:17SK하이닉스5m2026-08-27 15:00:00raw1,716,000원1,717,000원1,711,000원1,714,000원26,842
62,958건 중 27,801–27,850← 이전557 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬