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 10:30:002026-08-28 10:40:18삼성SDI5m2026-08-28 10:30:00raw566,000원569,000원565,000원569,000원3,593
stock-5m2026-08-28 10:30:002026-08-28 10:40:18LG화학5m2026-08-28 10:30:00raw272,500원272,500원271,000원272,500원2,256
stock-5m2026-08-28 10:30:002026-08-28 10:40:18셀트리온5m2026-08-28 10:30:00raw188,200원188,800원188,000원188,700원4,711
stock-5m2026-08-28 10:30:002026-08-28 10:40:18POSCO홀딩스5m2026-08-28 10:30:00raw334,000원334,500원332,000원334,000원8,239
stock-5m2026-08-28 10:30:002026-08-28 10:40:18기아5m2026-08-28 10:30:00raw127,000원127,400원126,700원127,200원9,416
stock-5m2026-08-28 10:30:002026-08-28 10:40:18KB금융5m2026-08-28 10:30:00raw168,550원168,600원168,500원168,550원7,547
stock-5m2026-08-28 10:30:002026-08-28 10:40:18신한지주5m2026-08-28 10:30:00raw108,300원108,600원108,100원108,500원8,589
stock-5m2026-08-28 10:30:002026-08-28 10:40:18SK텔레콤5m2026-08-28 10:30:00raw99,700원99,800원99,300원99,500원13,687
stock-5m2026-08-28 10:30:002026-08-28 10:40:18케이티5m2026-08-28 10:30:00raw53,900원54,100원53,800원54,100원9,424
stock-5m2026-08-28 10:30:002026-08-28 10:40:18한국전력공사5m2026-08-28 10:30:00raw32,600원32,700원32,550원32,650원43,722
stock-5m2026-08-28 10:30:002026-08-28 10:40:17SK하이닉스5m2026-08-28 10:30:00raw1,703,000원1,713,000원1,701,000원1,712,500원36,510
stock-5m2026-08-28 10:30:002026-08-28 10:40:17삼성전자5m2026-08-28 10:30:00raw260,500원261,750원260,000원261,500원151,018
stock-5m2026-08-28 10:30:002026-08-28 10:40:18삼성바이오로직스5m2026-08-28 10:30:00raw1,515,500원1,516,000원1,511,000원1,513,000원1,538
stock-5m2026-08-28 10:30:002026-08-28 10:40:18LG에너지솔루션5m2026-08-28 10:30:00raw364,500원368,000원364,500원367,500원3,890
stock-5m2026-08-28 10:30:002026-08-28 10:40:18현대모비스5m2026-08-28 10:30:00raw450,000원450,500원449,000원449,500원5,224
stock-5m2026-08-28 10:30:002026-08-28 10:40:18SK이노베이션5m2026-08-28 10:30:00raw114,300원115,000원114,100원115,000원11,193
stock-5m2026-08-28 10:30:002026-08-28 10:40:18삼성물산5m2026-08-28 10:30:00raw372,500원373,500원371,000원373,000원2,488
stock-5m2026-08-28 10:30:002026-08-28 10:40:18SK5m2026-08-28 10:30:00raw540,000원543,000원539,000원542,000원990
stock-5m2026-08-28 10:30:002026-08-28 10:40:17현대자동차5m2026-08-28 10:30:00raw398,500원399,000원398,000원398,500원8,644
stock-5m2026-08-28 10:35:002026-08-28 10:45:17한국전력공사5m2026-08-28 10:35:00raw32,650원32,750원32,600원32,625원20,044
stock-5m2026-08-28 10:35:002026-08-28 10:45:17케이티5m2026-08-28 10:35:00raw54,100원54,200원53,900원54,100원5,052
stock-5m2026-08-28 10:35:002026-08-28 10:45:17SK텔레콤5m2026-08-28 10:35:00raw99,500원99,900원99,400원99,400원11,090
stock-5m2026-08-28 10:35:002026-08-28 10:45:17POSCO홀딩스5m2026-08-28 10:35:00raw334,500원334,500원333,500원334,000원1,475
stock-5m2026-08-28 10:35:002026-08-28 10:45:17기아5m2026-08-28 10:35:00raw127,200원127,500원127,100원127,400원10,194
stock-5m2026-08-28 10:35:002026-08-28 10:45:17KB금융5m2026-08-28 10:35:00raw168,550원168,600원168,200원168,200원12,983
stock-5m2026-08-28 10:35:002026-08-28 10:45:17신한지주5m2026-08-28 10:35:00raw108,600원108,700원108,000원108,000원5,231
stock-5m2026-08-28 10:35:002026-08-28 10:45:17삼성바이오로직스5m2026-08-28 10:35:00raw1,512,000원1,513,000원1,509,000원1,509,500원982
stock-5m2026-08-28 10:35:002026-08-28 10:45:17LG에너지솔루션5m2026-08-28 10:35:00raw367,500원368,000원366,000원366,000원2,757
stock-5m2026-08-28 10:35:002026-08-28 10:45:17현대모비스5m2026-08-28 10:35:00raw449,500원450,500원449,000원449,500원3,064
stock-5m2026-08-28 10:35:002026-08-28 10:45:17셀트리온5m2026-08-28 10:35:00raw188,800원188,900원188,100원188,200원2,393
stock-5m2026-08-28 10:35:002026-08-28 10:45:17LG화학5m2026-08-28 10:35:00raw272,500원273,500원271,500원272,500원1,403
stock-5m2026-08-28 10:35:002026-08-28 10:45:17삼성SDI5m2026-08-28 10:35:00raw569,000원570,000원567,000원567,000원3,030
stock-5m2026-08-28 10:35:002026-08-28 10:45:17카카오5m2026-08-28 10:35:00raw36,150원36,300원36,150원36,200원8,369
stock-5m2026-08-28 10:35:002026-08-28 10:50:17LG5m2026-08-28 10:35:00raw113,800원114,300원113,800원113,900원2,044
stock-5m2026-08-28 10:35:002026-08-28 10:45:17NAVER5m2026-08-28 10:35:00raw220,500원221,000원219,000원219,500원13,027
stock-5m2026-08-28 10:35:002026-08-28 10:45:17LG전자5m2026-08-28 10:35:00raw198,800원199,500원198,600원199,300원5,081
stock-5m2026-08-28 10:35:002026-08-28 10:45:17현대자동차5m2026-08-28 10:35:00raw399,000원399,500원398,500원399,000원3,720
stock-5m2026-08-28 10:35:002026-08-28 10:45:17SK하이닉스5m2026-08-28 10:35:00raw1,713,000원1,717,000원1,705,000원1,706,000원32,246
stock-5m2026-08-28 10:35:002026-08-28 10:45:17삼성전자5m2026-08-28 10:35:00raw261,500원262,500원260,000원260,500원261,125
stock-5m2026-08-28 10:35:002026-08-28 10:45:17SK이노베이션5m2026-08-28 10:35:00raw114,900원115,100원114,400원114,400원9,211
stock-5m2026-08-28 10:35:002026-08-28 10:45:17삼성물산5m2026-08-28 10:35:00raw373,500원373,500원371,500원372,000원1,759
stock-5m2026-08-28 10:35:002026-08-28 10:45:17SK5m2026-08-28 10:35:00raw542,000원545,000원539,000원540,000원1,513
stock-5m2026-08-28 10:40:002026-08-28 10:50:17셀트리온5m2026-08-28 10:40:00raw188,100원188,200원188,000원188,000원2,800
stock-5m2026-08-28 10:40:002026-08-28 10:50:17삼성전자5m2026-08-28 10:40:00raw260,500원260,500원260,000원260,250원51,389
stock-5m2026-08-28 10:40:002026-08-28 10:50:17SK하이닉스5m2026-08-28 10:40:00raw1,705,000원1,709,000원1,703,000원1,705,000원19,062
stock-5m2026-08-28 10:40:002026-08-28 10:50:17현대자동차5m2026-08-28 10:40:00raw399,000원399,000원398,500원399,000원3,134
stock-5m2026-08-28 10:40:002026-08-28 10:50:17LG전자5m2026-08-28 10:40:00raw199,400원201,000원199,300원201,000원20,461
stock-5m2026-08-28 10:40:002026-08-28 10:50:17NAVER5m2026-08-28 10:40:00raw219,500원221,000원219,000원220,000원18,511
stock-5m2026-08-28 10:40:002026-08-28 10:50:17카카오5m2026-08-28 10:40:00raw36,200원36,400원36,150원36,300원25,096
stock-5m2026-08-28 10:40:002026-08-28 10:50:17삼성SDI5m2026-08-28 10:40:00raw568,000원570,000원566,000원570,000원2,648
62,958건 중 28,451–28,500← 이전570 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬