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 15:00:002026-08-27 15:10:17기아5m2026-08-27 15:00:00raw125,800원125,900원125,700원125,900원21,393
stock-5m2026-08-27 15:00:002026-08-27 15:10:17삼성SDI5m2026-08-27 15:00:00raw569,000원569,000원566,000원567,000원8,276
stock-5m2026-08-27 15:00:002026-08-27 15:10:17신한지주5m2026-08-27 15:00:00raw108,100원108,300원107,900원108,100원11,536
stock-5m2026-08-27 15:00:002026-08-27 15:10:17SK이노베이션5m2026-08-27 15:00:00raw111,700원111,900원111,500원111,800원12,534
stock-5m2026-08-27 15:00:002026-08-27 15:10:17현대모비스5m2026-08-27 15:00:00raw449,500원450,000원449,000원449,000원5,525
stock-5m2026-08-27 15:00:002026-08-27 15:10:17삼성바이오로직스5m2026-08-27 15:00:00raw1,588,000원1,589,000원1,585,000원1,585,000원341
stock-5m2026-08-27 15:00:002026-08-27 15:10:17NAVER5m2026-08-27 15:00:00raw216,500원217,000원216,000원216,500원13,764
stock-5m2026-08-27 15:00:002026-08-27 15:10:17LG전자5m2026-08-27 15:00:00raw198,600원198,700원198,300원198,500원5,019
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 15:10:17현대자동차5m2026-08-27 15:00:00raw396,500원397,000원396,000원396,500원15,154
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
stock-5m2026-08-27 15:00:002026-08-27 15:10:17LG화학5m2026-08-27 15:00:00raw275,500원275,500원274,000원274,500원2,413
stock-5m2026-08-27 15:00:002026-08-27 15:10:17POSCO홀딩스5m2026-08-27 15:00:00raw340,500원340,500원339,000원340,000원5,900
stock-5m2026-08-27 15:00:002026-08-27 15:10:17SK5m2026-08-27 15:00:00raw554,000원556,000원553,000원555,000원1,060
stock-5m2026-08-27 15:00:002026-08-27 15:10:17LG5m2026-08-27 15:00:00raw113,700원114,400원113,100원113,600원12,047
stock-5m2026-08-27 15:00:002026-08-27 15:15:17LG에너지솔루션5m2026-08-27 15:00:00raw371,000원371,000원368,500원370,000원9,853
stock-5m2026-08-27 15:00:002026-08-27 15:15:17셀트리온5m2026-08-27 15:00:00raw190,900원191,000원190,700원190,700원3,045
stock-5m2026-08-27 15:00:002026-08-27 15:10:17한국전력공사5m2026-08-27 15:00:00raw34,450원34,450원34,050원34,050원88,324
stock-5m2026-08-27 15:00:002026-08-27 15:10:17케이티5m2026-08-27 15:00:00raw54,100원54,100원53,900원54,100원2,632
stock-5m2026-08-27 15:00:002026-08-27 15:10:17SK텔레콤5m2026-08-27 15:00:00raw99,200원99,400원99,000원99,000원8,315
stock-5m2026-08-27 15:00:002026-08-27 15:10:17삼성물산5m2026-08-27 15:00:00raw372,500원374,000원372,500원374,000원5,612
stock-5m2026-08-27 15:05:002026-08-27 15:15:17LG화학5m2026-08-27 15:05:00raw274,000원274,500원273,500원274,000원2,572
stock-5m2026-08-27 15:05:002026-08-27 15:15:17셀트리온5m2026-08-27 15:05:00raw190,700원190,900원190,700원190,700원3,524
stock-5m2026-08-27 15:05:002026-08-27 15:15:17POSCO홀딩스5m2026-08-27 15:05:00raw339,500원340,000원339,000원339,000원4,668
stock-5m2026-08-27 15:05:002026-08-27 15:15:17기아5m2026-08-27 15:05:00raw125,800원126,100원125,800원125,800원24,156
stock-5m2026-08-27 15:05:002026-08-27 15:15:17KB금융5m2026-08-27 15:05:00raw167,800원167,900원167,400원167,600원9,679
stock-5m2026-08-27 15:05:002026-08-27 15:15:17신한지주5m2026-08-27 15:05:00raw108,100원108,200원107,900원107,900원6,177
stock-5m2026-08-27 15:05:002026-08-27 15:15:17삼성바이오로직스5m2026-08-27 15:05:00raw1,585,000원1,586,000원1,585,000원1,585,000원206
stock-5m2026-08-27 15:05:002026-08-27 15:15:17LG에너지솔루션5m2026-08-27 15:05:00raw369,500원370,000원368,000원368,500원9,918
stock-5m2026-08-27 15:05:002026-08-27 15:15:17현대모비스5m2026-08-27 15:05:00raw449,500원450,500원449,000원449,000원8,436
stock-5m2026-08-27 15:05:002026-08-27 15:15:17삼성물산5m2026-08-27 15:05:00raw374,000원374,000원372,500원373,000원4,412
stock-5m2026-08-27 15:05:002026-08-27 15:15:17SK5m2026-08-27 15:05:00raw555,000원555,000원552,000원553,000원971
stock-5m2026-08-27 15:05:002026-08-27 15:15:17LG5m2026-08-27 15:05:00raw113,700원114,400원113,700원114,200원4,444
stock-5m2026-08-27 15:05:002026-08-27 15:15:17한국전력공사5m2026-08-27 15:05:00raw34,050원34,250원33,850원33,950원55,028
stock-5m2026-08-27 15:05:002026-08-27 15:15:17삼성전자5m2026-08-27 15:05:00raw264,500원265,000원264,000원264,000원111,030
stock-5m2026-08-27 15:05:002026-08-27 15:15:17SK하이닉스5m2026-08-27 15:05:00raw1,714,000원1,715,000원1,710,000원1,711,000원25,700
stock-5m2026-08-27 15:05:002026-08-27 15:15:17현대자동차5m2026-08-27 15:05:00raw396,500원397,000원396,500원396,500원6,210
stock-5m2026-08-27 15:05:002026-08-27 15:15:17LG전자5m2026-08-27 15:05:00raw198,400원198,600원198,200원198,300원3,287
stock-5m2026-08-27 15:05:002026-08-27 15:15:17NAVER5m2026-08-27 15:05:00raw216,000원216,500원216,000원216,000원5,912
stock-5m2026-08-27 15:05:002026-08-27 15:15:17카카오5m2026-08-27 15:05:00raw35,950원36,000원35,900원35,900원18,610
stock-5m2026-08-27 15:05:002026-08-27 15:15:17삼성SDI5m2026-08-27 15:05:00raw567,000원568,000원566,000원567,000원5,810
stock-5m2026-08-27 15:05:002026-08-27 15:15:17케이티5m2026-08-27 15:05:00raw54,100원54,200원53,900원53,900원3,107
stock-5m2026-08-27 15:05:002026-08-27 15:20:18SK이노베이션5m2026-08-27 15:05:00raw111,700원111,700원111,400원111,500원12,866
stock-5m2026-08-27 15:05:002026-08-27 15:15:17SK텔레콤5m2026-08-27 15:05:00raw99,050원99,300원98,800원98,800원13,403
stock-5m2026-08-27 15:10:002026-08-27 15:20:18현대모비스5m2026-08-27 15:10:00raw449,250원450,000원449,000원450,000원7,679
stock-5m2026-08-27 15:10:002026-08-27 15:20:17셀트리온5m2026-08-27 15:10:00raw190,800원190,900원190,700원190,800원2,134
stock-5m2026-08-27 15:10:002026-08-27 15:20:17LG화학5m2026-08-27 15:10:00raw274,500원274,500원273,500원273,500원2,443
stock-5m2026-08-27 15:10:002026-08-27 15:20:17삼성SDI5m2026-08-27 15:10:00raw567,000원568,000원566,000원568,000원9,727
stock-5m2026-08-27 15:10:002026-08-27 15:20:17KB금융5m2026-08-27 15:10:00raw167,500원167,600원167,300원167,600원12,973
stock-5m2026-08-27 15:10:002026-08-27 15:20:17신한지주5m2026-08-27 15:10:00raw108,000원108,400원107,900원108,400원12,586
62,958건 중 27,851–27,900← 이전558 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬