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-5m2026-08-28 09:25:002026-08-28 09:35:18SK이노베이션5m2026-08-28 09:25:00raw117,400원119,500원116,700원119,000원146,830
stock-5m2026-08-28 09:25:002026-08-28 09:35:18삼성물산5m2026-08-28 09:25:00raw371,000원372,000원369,000원372,000원3,977
stock-5m2026-08-28 09:25:002026-08-28 09:35:18SK5m2026-08-28 09:25:00raw541,000원543,000원540,000원542,000원1,938
stock-5m2026-08-28 09:25:002026-08-28 09:35:18LG5m2026-08-28 09:25:00raw114,200원115,200원114,200원114,900원3,662
stock-5m2026-08-28 09:25:002026-08-28 09:35:18한국전력공사5m2026-08-28 09:25:00raw32,800원32,800원32,650원32,700원44,230
stock-5m2026-08-28 09:25:002026-08-28 09:35:18케이티5m2026-08-28 09:25:00raw54,000원54,000원53,800원54,000원2,103
stock-5m2026-08-28 09:25:002026-08-28 09:40:18KB금융5m2026-08-28 09:25:00raw166,700원168,000원166,300원167,600원16,129
stock-5m2026-08-28 09:25:002026-08-28 09:35:17NAVER5m2026-08-28 09:25:00raw223,000원223,750원222,000원222,750원20,010
stock-5m2026-08-28 09:25:002026-08-28 09:35:18삼성바이오로직스5m2026-08-28 09:25:00raw1,490,000원1,500,000원1,490,000원1,497,000원1,394
stock-5m2026-08-28 09:25:002026-08-28 09:35:17신한지주5m2026-08-28 09:25:00raw107,800원108,300원107,400원108,100원9,500
stock-5m2026-08-28 09:25:002026-08-28 09:35:17현대자동차5m2026-08-28 09:25:00raw399,500원399,500원398,000원399,250원8,651
stock-5m2026-08-28 09:25:002026-08-28 09:35:17LG전자5m2026-08-28 09:25:00raw198,400원199,000원198,100원199,000원5,223
stock-5m2026-08-28 09:25:002026-08-28 09:35:17카카오5m2026-08-28 09:25:00raw36,300원36,400원36,200원36,400원26,667
stock-5m2026-08-28 09:25:002026-08-28 09:35:17삼성SDI5m2026-08-28 09:25:00raw571,000원572,000원566,000원568,000원12,848
stock-5m2026-08-28 09:25:002026-08-28 09:35:17LG화학5m2026-08-28 09:25:00raw275,000원275,000원273,000원274,500원1,288
stock-5m2026-08-28 09:25:002026-08-28 09:35:17셀트리온5m2026-08-28 09:25:00raw188,000원188,200원187,600원187,800원12,448
stock-5m2026-08-28 09:25:002026-08-28 09:35:17POSCO홀딩스5m2026-08-28 09:25:00raw337,000원337,000원335,000원336,000원2,554
stock-5m2026-08-28 09:25:002026-08-28 09:35:17기아5m2026-08-28 09:25:00raw126,200원126,600원126,000원126,500원12,835
stock-5m2026-08-28 09:25:002026-08-28 09:35:17SK하이닉스5m2026-08-28 09:25:00raw1,709,000원1,717,000원1,704,000원1,715,000원43,575
stock-5m2026-08-28 09:25:002026-08-28 09:35:17삼성전자5m2026-08-28 09:25:00raw261,250원263,500원261,000원263,500원256,536
stock-5m2026-08-28 09:30:002026-08-28 09:40:18SK텔레콤5m2026-08-28 09:30:00raw100,500원100,500원99,800원100,000원14,119
stock-5m2026-08-28 09:30:002026-08-28 09:40:18LG5m2026-08-28 09:30:00raw114,900원115,200원114,400원114,700원1,766
stock-5m2026-08-28 09:30:002026-08-28 09:40:18SK5m2026-08-28 09:30:00raw542,000원543,000원537,000원539,000원3,559
stock-5m2026-08-28 09:30:002026-08-28 09:40:18케이티5m2026-08-28 09:30:00raw54,000원54,000원53,900원53,900원332
stock-5m2026-08-28 09:30:002026-08-28 09:45:17한국전력공사5m2026-08-28 09:30:00raw32,700원32,800원32,650원32,800원36,005
stock-5m2026-08-28 09:30:002026-08-28 09:40:18LG전자5m2026-08-28 09:30:00raw199,000원199,100원198,400원199,000원6,418
stock-5m2026-08-28 09:30:002026-08-28 09:40:18NAVER5m2026-08-28 09:30:00raw222,750원223,500원221,500원222,500원26,411
stock-5m2026-08-28 09:30:002026-08-28 09:40:18카카오5m2026-08-28 09:30:00raw36,400원36,400원36,050원36,050원30,559
stock-5m2026-08-28 09:30:002026-08-28 09:40:18삼성SDI5m2026-08-28 09:30:00raw568,000원569,000원565,000원568,000원7,099
stock-5m2026-08-28 09:30:002026-08-28 09:40:18LG화학5m2026-08-28 09:30:00raw274,000원274,500원272,500원273,000원831
stock-5m2026-08-28 09:30:002026-08-28 09:40:18셀트리온5m2026-08-28 09:30:00raw188,000원188,000원187,600원187,800원4,486
stock-5m2026-08-28 09:30:002026-08-28 09:40:18POSCO홀딩스5m2026-08-28 09:30:00raw336,500원337,000원336,000원337,000원2,328
stock-5m2026-08-28 09:30:002026-08-28 09:40:18기아5m2026-08-28 09:30:00raw126,400원126,700원126,300원126,600원5,931
stock-5m2026-08-28 09:30:002026-08-28 09:40:18삼성전자5m2026-08-28 09:30:00raw263,000원264,500원263,000원263,750원278,087
stock-5m2026-08-28 09:30:002026-08-28 09:40:18KB금융5m2026-08-28 09:30:00raw167,600원167,800원166,900원167,300원10,483
stock-5m2026-08-28 09:30:002026-08-28 09:40:18신한지주5m2026-08-28 09:30:00raw108,200원108,700원107,800원107,800원11,467
stock-5m2026-08-28 09:30:002026-08-28 09:40:18삼성바이오로직스5m2026-08-28 09:30:00raw1,497,000원1,504,000원1,497,000원1,503,000원1,554
stock-5m2026-08-28 09:30:002026-08-28 09:40:18LG에너지솔루션5m2026-08-28 09:30:00raw365,000원365,000원363,500원365,000원1,862
stock-5m2026-08-28 09:30:002026-08-28 09:40:18현대모비스5m2026-08-28 09:30:00raw450,000원450,500원449,000원450,000원3,302
stock-5m2026-08-28 09:30:002026-08-28 09:40:18SK이노베이션5m2026-08-28 09:30:00raw118,900원119,000원117,200원117,200원47,370
stock-5m2026-08-28 09:30:002026-08-28 09:40:18삼성물산5m2026-08-28 09:30:00raw372,000원374,000원371,000원373,500원2,070
stock-5m2026-08-28 09:30:002026-08-28 09:40:18현대자동차5m2026-08-28 09:30:00raw399,500원400,000원398,500원399,500원4,133
stock-5m2026-08-28 09:30:002026-08-28 09:40:18SK하이닉스5m2026-08-28 09:30:00raw1,716,000원1,720,000원1,711,000원1,718,000원37,063
stock-5m2026-08-28 09:35:002026-08-28 09:45:17POSCO홀딩스5m2026-08-28 09:35:00raw336,500원336,500원334,250원334,500원5,341
stock-5m2026-08-28 09:35:002026-08-28 09:45:17NAVER5m2026-08-28 09:35:00raw222,500원222,500원221,500원221,750원12,437
stock-5m2026-08-28 09:35:002026-08-28 09:45:17카카오5m2026-08-28 09:35:00raw36,050원36,150원35,950원36,150원34,211
stock-5m2026-08-28 09:35:002026-08-28 09:45:17삼성SDI5m2026-08-28 09:35:00raw568,000원568,000원561,000원562,000원10,063
stock-5m2026-08-28 09:35:002026-08-28 09:45:17LG화학5m2026-08-28 09:35:00raw273,500원273,500원271,500원272,000원1,220
stock-5m2026-08-28 09:35:002026-08-28 09:45:17셀트리온5m2026-08-28 09:35:00raw187,800원188,300원187,700원188,000원2,760
stock-5m2026-08-28 09:35:002026-08-28 09:45:17SK텔레콤5m2026-08-28 09:35:00raw100,000원100,300원99,900원100,000원10,673
62,958건 중 28,151–28,200← 이전564 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬