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 15:30:002026-08-27 15:40:18POSCO홀딩스5m2026-08-27 15:30:00raw339,500원339,500원339,500원339,500원0
stock-5m2026-08-27 15:30:002026-08-27 15:40:18셀트리온5m2026-08-27 15:30:00raw191,300원191,300원191,300원191,300원0
stock-5m2026-08-27 15:30:002026-08-27 15:40:18LG화학5m2026-08-27 15:30:00raw275,500원275,500원275,500원275,500원0
stock-5m2026-08-27 15:30:002026-08-27 15:40:18삼성SDI5m2026-08-27 15:30:00raw568,000원568,000원568,000원568,000원0
stock-5m2026-08-27 15:30:002026-08-27 15:40:18카카오5m2026-08-27 15:30:00raw36,050원36,050원36,050원36,050원0
stock-5m2026-08-27 15:30:002026-08-27 15:40:18NAVER5m2026-08-27 15:30:00raw216,500원216,500원216,500원216,500원0
stock-5m2026-08-27 15:30:002026-08-27 15:40:18현대자동차5m2026-08-27 15:30:00raw398,000원398,000원398,000원398,000원0
stock-5m2026-08-27 15:30:002026-08-27 15:40:18SK하이닉스5m2026-08-27 15:30:00raw1,720,000원1,720,000원1,720,000원1,720,000원0
stock-5m2026-08-27 15:30:002026-08-27 15:40:18삼성전자5m2026-08-27 15:30:00raw265,000원265,000원265,000원265,000원0
stock-5m2026-08-28 09:00:002026-08-28 09:10:17SK5m2026-08-28 09:00:00raw547,000원551,000원540,000원545,000원3,325
stock-5m2026-08-28 09:00:002026-08-28 09:10:17NAVER5m2026-08-28 09:00:00raw220,000원228,500원220,000원227,500원212,285
stock2026-08-282026-08-28 18:00:03SK1d2026-08-28 09:00:00raw547,000원551,000원532,000원543,000원126,114
stock-5m2026-08-28 09:00:002026-08-28 09:10:17카카오5m2026-08-28 09:00:00raw35,850원36,600원35,750원36,550원108,264
stock-5m2026-08-28 09:00:002026-08-28 09:10:17삼성SDI5m2026-08-28 09:00:00raw559,000원573,000원557,000원568,000원28,111
stock-5m2026-08-28 09:00:002026-08-28 09:10:17LG화학5m2026-08-28 09:00:00raw272,500원274,000원271,000원273,000원4,134
stock-5m2026-08-28 09:00:002026-08-28 09:10:17셀트리온5m2026-08-28 09:00:00raw190,700원190,700원188,900원189,100원21,935
stock-5m2026-08-28 09:00:002026-08-28 09:10:17현대모비스5m2026-08-28 09:00:00raw451,500원455,500원449,500원452,000원13,954
stock-5m2026-08-28 09:00:002026-08-28 09:10:17SK이노베이션5m2026-08-28 09:00:00raw112,100원113,500원111,400원112,700원35,295
stock-5m2026-08-28 09:00:002026-08-28 09:10:17삼성전자5m2026-08-28 09:00:00raw262,500원264,000원262,000원262,250원814,925
stock-5m2026-08-28 09:00:002026-08-28 09:10:17삼성물산5m2026-08-28 09:00:00raw370,000원373,000원369,000원371,000원12,385
stock-5m2026-08-28 09:00:002026-08-28 09:10:17LG5m2026-08-28 09:00:00raw113,700원115,500원113,700원115,300원4,037
stock-5m2026-08-28 09:00:002026-08-28 09:10:17현대자동차5m2026-08-28 09:00:00raw399,000원404,750원398,500원402,500원53,331
stock-5m2026-08-28 09:00:002026-08-28 09:10:17SK하이닉스5m2026-08-28 09:00:00raw1,704,000원1,716,000원1,693,000원1,694,000원141,746
stock-5m2026-08-28 09:00:002026-08-28 09:10:17SK텔레콤5m2026-08-28 09:00:00raw101,300원102,600원100,100원101,700원186,106
stock-5m2026-08-28 09:00:002026-08-28 09:10:17LG전자5m2026-08-28 09:00:00raw199,400원199,900원198,300원199,100원21,579
stock2026-08-282026-08-28 18:00:03POSCO홀딩스1d2026-08-28 09:00:00raw335,500원339,500원332,000원337,500원174,441
stock2026-08-282026-08-28 18:00:03삼성전자1d2026-08-28 09:00:00raw262,500원266,000원256,000원257,000원14,698,877
stock2026-08-282026-08-28 18:00:03신한지주1d2026-08-28 09:00:00raw107,800원110,000원107,300원109,700원728,791
stock2026-08-282026-08-28 18:00:03KB금융1d2026-08-28 09:00:00raw166,000원171,700원164,600원171,600원822,997
stock2026-08-282026-08-28 18:00:03LG화학1d2026-08-28 09:00:00raw272,500원281,500원271,000원277,000원115,282
stock2026-08-282026-08-28 18:00:03기아1d2026-08-28 09:00:00raw126,200원128,100원126,000원128,000원820,385
stock2026-08-282026-08-28 18:00:03셀트리온1d2026-08-28 09:00:00raw190,700원190,700원187,600원190,700원375,920
stock2026-08-282026-08-28 18:00:03삼성바이오로직스1d2026-08-28 09:00:00raw1,507,000원1,540,000원1,480,000원1,486,000원107,486
stock2026-08-282026-08-31 18:00:02삼성SDI1d2026-08-28 09:00:00raw559,000원578,000원557,000원571,000원443,235
stock2026-08-282026-08-28 18:00:03케이티1d2026-08-28 09:00:00raw53,900원54,500원53,700원54,500원193,285
stock2026-08-282026-08-28 18:00:03한국전력공사1d2026-08-28 09:00:00raw33,500원33,550원32,400원32,550원1,995,015
stock2026-08-282026-08-28 18:00:03LG1d2026-08-28 09:00:00raw113,700원116,300원113,000원116,300원222,018
stock2026-08-282026-08-28 18:00:03현대모비스1d2026-08-28 09:00:00raw451,500원455,500원447,750원450,500원327,014
stock2026-08-282026-08-28 18:00:03LG에너지솔루션1d2026-08-28 09:00:00raw364,000원373,500원360,500원370,000원237,879
stock-5m2026-08-28 09:00:002026-08-28 09:10:17케이티5m2026-08-28 09:00:00raw53,900원54,500원53,700원54,400원7,226
stock2026-08-282026-08-28 18:00:03SK이노베이션1d2026-08-28 09:00:00raw112,100원119,500원111,400원116,900원1,262,642
stock2026-08-282026-08-28 18:00:03삼성물산1d2026-08-28 09:00:00raw370,000원380,000원368,000원375,000원227,518
stock2026-08-282026-08-28 18:00:03SK텔레콤1d2026-08-28 09:00:00raw101,300원102,700원97,400원98,600원1,225,347
stock-5m2026-08-28 09:00:002026-08-28 09:10:17POSCO홀딩스5m2026-08-28 09:00:00raw335,500원337,000원334,000원335,500원12,245
stock-5m2026-08-28 09:00:002026-08-28 09:10:17기아5m2026-08-28 09:00:00raw126,200원127,500원126,100원127,500원29,890
stock2026-08-282026-08-28 18:00:03SK하이닉스1d2026-08-28 09:00:00raw1,704,000원1,725,000원1,653,000원1,653,000원2,796,942
stock2026-08-282026-08-28 18:00:03현대자동차1d2026-08-28 09:00:00raw399,000원404,750원397,500원399,500원438,365
stock2026-08-282026-08-28 18:00:03LG전자1d2026-08-28 09:00:00raw199,400원202,000원197,100원201,500원535,676
stock2026-08-282026-08-28 18:00:03NAVER1d2026-08-28 09:00:00raw220,000원229,000원218,500원220,500원947,514
stock2026-08-282026-08-28 18:00:03카카오1d2026-08-28 09:00:00raw35,850원36,850원35,750원36,850원1,488,380
62,958건 중 28,001–28,050← 이전561 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬