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
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 18:00:03기아1d2026-08-28 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
stock-5m2026-08-28 09:05:002026-08-28 09:20:18LG에너지솔루션5m2026-08-28 09:05:00raw364,000원366,000원363,500원366,000원3,855
stock-5m2026-08-28 09:05:002026-08-28 09:20:18삼성바이오로직스5m2026-08-28 09:05:00raw1,487,000원1,490,000원1,480,000원1,482,000원3,841
stock-5m2026-08-28 09:05:002026-08-28 09:20:18현대모비스5m2026-08-28 09:05:00raw452,500원452,500원450,000원451,500원12,765
stock-5m2026-08-28 09:05:002026-08-28 09:15:17KB금융5m2026-08-28 09:05:00raw165,600원166,600원165,400원166,600원19,255
stock-5m2026-08-28 09:05:002026-08-28 09:15:17POSCO홀딩스5m2026-08-28 09:05:00raw336,000원337,000원334,500원337,000원5,911
stock-5m2026-08-28 09:05:002026-08-28 09:15:17셀트리온5m2026-08-28 09:05:00raw189,100원189,100원188,200원188,400원13,637
stock-5m2026-08-28 09:05:002026-08-28 09:15:17SK5m2026-08-28 09:05:00raw545,000원546,000원542,000원544,000원1,041
stock-5m2026-08-28 09:05:002026-08-28 09:15:17LG화학5m2026-08-28 09:05:00raw273,500원274,000원272,000원273,500원2,317
stock-5m2026-08-28 09:05:002026-08-28 09:15:17삼성SDI5m2026-08-28 09:05:00raw569,000원572,000원563,000원569,000원12,086
stock-5m2026-08-28 09:05:002026-08-28 09:15:17카카오5m2026-08-28 09:05:00raw36,550원36,700원36,450원36,650원78,288
stock-5m2026-08-28 09:05:002026-08-28 09:15:17신한지주5m2026-08-28 09:05:00raw108,000원108,600원107,800원108,100원9,812
stock-5m2026-08-28 09:05:002026-08-28 09:15:17NAVER5m2026-08-28 09:05:00raw227,500원229,000원225,500원227,000원98,557
stock-5m2026-08-28 09:05:002026-08-28 09:15:17SK이노베이션5m2026-08-28 09:05:00raw112,800원113,400원112,200원113,000원20,154
stock-5m2026-08-28 09:05:002026-08-28 09:15:17LG전자5m2026-08-28 09:05:00raw199,100원200,500원199,100원200,500원12,603
stock-5m2026-08-28 09:05:002026-08-28 09:15:17현대자동차5m2026-08-28 09:05:00raw402,500원403,000원401,000원401,000원10,448
stock-5m2026-08-28 09:05:002026-08-28 09:15:17SK하이닉스5m2026-08-28 09:05:00raw1,694,000원1,697,000원1,687,000원1,689,000원76,407
stock-5m2026-08-28 09:05:002026-08-28 09:15:17삼성전자5m2026-08-28 09:05:00raw262,250원263,000원261,000원261,250원317,027
stock-5m2026-08-28 09:05:002026-08-28 09:15:17LG5m2026-08-28 09:05:00raw115,300원116,100원115,000원115,800원6,593
stock-5m2026-08-28 09:05:002026-08-28 09:15:17한국전력공사5m2026-08-28 09:05:00raw33,150원33,250원33,000원33,150원79,665
stock-5m2026-08-28 09:05:002026-08-28 09:15:17케이티5m2026-08-28 09:05:00raw54,300원54,400원54,300원54,300원2,935
stock-5m2026-08-28 09:05:002026-08-28 09:15:17SK텔레콤5m2026-08-28 09:05:00raw101,800원102,700원100,900원101,800원78,632
stock-5m2026-08-28 09:05:002026-08-28 09:15:17삼성물산5m2026-08-28 09:05:00raw371,000원373,000원370,000원372,500원4,018
stock-5m2026-08-28 09:05:002026-08-28 09:15:17기아5m2026-08-28 09:05:00raw127,500원127,600원126,900원126,900원20,015
stock-5m2026-08-28 09:10:002026-08-28 09:20:18카카오5m2026-08-28 09:10:00raw36,650원36,775원36,500원36,750원72,478
stock-5m2026-08-28 09:10:002026-08-28 09:20:18현대자동차5m2026-08-28 09:10:00raw401,500원402,500원401,000원402,000원10,594
stock-5m2026-08-28 09:10:002026-08-28 09:20:18SK하이닉스5m2026-08-28 09:10:00raw1,689,000원1,702,000원1,688,000원1,699,000원40,099
stock-5m2026-08-28 09:10:002026-08-28 09:20:18삼성전자5m2026-08-28 09:10:00raw261,000원262,500원261,000원262,500원270,905
stock-5m2026-08-28 09:10:002026-08-28 09:20:18삼성물산5m2026-08-28 09:10:00raw372,500원373,000원370,000원371,000원4,230
stock-5m2026-08-28 09:10:002026-08-28 09:20:18삼성바이오로직스5m2026-08-28 09:10:00raw1,481,000원1,500,000원1,481,000원1,500,000원2,491
stock-5m2026-08-28 09:10:002026-08-28 09:20:18SK5m2026-08-28 09:10:00raw544,000원545,000원539,000원540,000원1,799
stock-5m2026-08-28 09:10:002026-08-28 09:20:18LG5m2026-08-28 09:10:00raw115,800원115,800원114,800원115,100원3,053
stock-5m2026-08-28 09:10:002026-08-28 09:20:18한국전력공사5m2026-08-28 09:10:00raw33,150원33,200원33,000원33,100원27,705
stock-5m2026-08-28 09:10:002026-08-28 09:20:18SK텔레콤5m2026-08-28 09:10:00raw101,800원101,900원100,100원100,300원64,848
stock-5m2026-08-28 09:10:002026-08-28 09:20:18LG에너지솔루션5m2026-08-28 09:10:00raw366,000원367,000원363,500원366,500원5,425
stock-5m2026-08-28 09:10:002026-08-28 09:20:18현대모비스5m2026-08-28 09:10:00raw451,500원453,500원451,000원453,000원5,039
stock-5m2026-08-28 09:10:002026-08-28 09:20:18SK이노베이션5m2026-08-28 09:10:00raw112,900원114,300원112,200원114,100원28,321
stock-5m2026-08-28 09:10:002026-08-28 09:20:18신한지주5m2026-08-28 09:10:00raw108,100원108,600원108,000원108,200원6,574
stock-5m2026-08-28 09:10:002026-08-28 09:20:18KB금융5m2026-08-28 09:10:00raw166,600원167,100원166,300원166,700원16,919
stock-5m2026-08-28 09:10:002026-08-28 09:20:18POSCO홀딩스5m2026-08-28 09:10:00raw337,000원337,000원335,500원336,500원4,061
stock-5m2026-08-28 09:10:002026-08-28 09:20:18셀트리온5m2026-08-28 09:10:00raw188,400원188,900원188,200원188,900원6,234
stock-5m2026-08-28 09:10:002026-08-28 09:20:18LG화학5m2026-08-28 09:10:00raw273,500원276,000원272,500원276,000원3,007
stock-5m2026-08-28 09:10:002026-08-28 09:20:18삼성SDI5m2026-08-28 09:10:00raw569,000원575,000원567,000원575,000원10,243
stock-5m2026-08-28 09:10:002026-08-28 09:20:18LG전자5m2026-08-28 09:10:00raw200,500원200,500원198,700원199,100원16,358
stock-5m2026-08-28 09:10:002026-08-28 09:25:17케이티5m2026-08-28 09:10:00raw54,400원54,400원54,000원54,100원4,897
stock-5m2026-08-28 09:10:002026-08-28 09:20:18NAVER5m2026-08-28 09:10:00raw227,000원228,500원225,500원227,000원54,089
62,958건 중 28,051–28,100← 이전562 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬