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 14:15:002026-08-28 14:25:18기아5m2026-08-28 14:15:00raw127,650원127,800원127,600원127,600원6,384
stock-5m2026-08-28 14:15:002026-08-28 14:25:18KB금융5m2026-08-28 14:15:00raw171,300원171,500원171,200원171,300원11,853
stock-5m2026-08-28 14:15:002026-08-28 14:25:18신한지주5m2026-08-28 14:15:00raw109,800원109,900원109,600원109,700원11,609
stock-5m2026-08-28 14:15:002026-08-28 14:30:18LG화학5m2026-08-28 14:15:00raw278,500원279,500원278,500원279,500원1,405
stock-5m2026-08-28 14:20:002026-08-28 14:30:18SK하이닉스5m2026-08-28 14:20:00raw1,675,000원1,677,000원1,671,000원1,676,000원50,298
stock-5m2026-08-28 14:20:002026-08-28 14:30:18삼성전자5m2026-08-28 14:20:00raw257,250원258,000원257,000원257,500원163,306
stock-5m2026-08-28 14:20:002026-08-28 14:30:18LG전자5m2026-08-28 14:20:00raw199,900원200,500원199,800원200,500원5,370
stock-5m2026-08-28 14:20:002026-08-28 14:30:18삼성SDI5m2026-08-28 14:20:00raw573,000원574,000원570,000원572,000원5,886
stock-5m2026-08-28 14:20:002026-08-28 14:30:18카카오5m2026-08-28 14:20:00raw36,575원36,600원36,500원36,525원11,785
stock-5m2026-08-28 14:20:002026-08-28 14:30:18NAVER5m2026-08-28 14:20:00raw219,500원220,000원219,000원219,000원6,454
stock-5m2026-08-28 14:20:002026-08-28 14:30:18현대자동차5m2026-08-28 14:20:00raw398,000원398,500원398,000원398,000원3,176
stock-5m2026-08-28 14:20:002026-08-28 14:30:18셀트리온5m2026-08-28 14:20:00raw189,700원190,000원189,500원189,800원9,833
stock-5m2026-08-28 14:20:002026-08-28 14:30:18LG화학5m2026-08-28 14:20:00raw279,000원280,000원279,000원279,500원1,685
stock-5m2026-08-28 14:20:002026-08-28 14:30:18SK텔레콤5m2026-08-28 14:20:00raw98,100원98,200원97,700원97,900원10,417
stock-5m2026-08-28 14:20:002026-08-28 14:30:18케이티5m2026-08-28 14:20:00raw54,200원54,200원54,150원54,150원290
stock-5m2026-08-28 14:20:002026-08-28 14:30:18한국전력공사5m2026-08-28 14:20:00raw32,650원32,700원32,650원32,650원10,801
stock-5m2026-08-28 14:20:002026-08-28 14:30:18LG5m2026-08-28 14:20:00raw115,600원115,900원115,500원115,800원2,913
stock-5m2026-08-28 14:20:002026-08-28 14:30:18SK5m2026-08-28 14:20:00raw533,000원535,000원532,000원534,000원2,360
stock-5m2026-08-28 14:20:002026-08-28 14:30:18삼성물산5m2026-08-28 14:20:00raw374,500원375,000원374,500원375,000원2,913
stock-5m2026-08-28 14:20:002026-08-28 14:30:18신한지주5m2026-08-28 14:20:00raw109,800원109,900원109,700원109,700원8,904
stock-5m2026-08-28 14:20:002026-08-28 14:30:18SK이노베이션5m2026-08-28 14:20:00raw117,100원117,300원116,300원116,700원14,281
stock-5m2026-08-28 14:20:002026-08-28 14:30:18현대모비스5m2026-08-28 14:20:00raw448,500원449,000원448,500원448,500원1,948
stock-5m2026-08-28 14:20:002026-08-28 14:30:18LG에너지솔루션5m2026-08-28 14:20:00raw369,250원370,000원369,000원369,500원4,030
stock-5m2026-08-28 14:20:002026-08-28 14:30:18삼성바이오로직스5m2026-08-28 14:20:00raw1,485,000원1,486,000원1,483,000원1,484,000원1,307
stock-5m2026-08-28 14:20:002026-08-28 14:30:18KB금융5m2026-08-28 14:20:00raw171,300원171,600원171,200원171,500원11,704
stock-5m2026-08-28 14:20:002026-08-28 14:30:18기아5m2026-08-28 14:20:00raw127,700원127,800원127,600원127,600원5,950
stock-5m2026-08-28 14:20:002026-08-28 14:30:18POSCO홀딩스5m2026-08-28 14:20:00raw338,000원338,000원337,000원337,000원1,842
stock-5m2026-08-28 14:25:002026-08-28 14:35:17현대자동차5m2026-08-28 14:25:00raw398,000원398,500원398,000원398,250원5,587
stock-5m2026-08-28 14:25:002026-08-28 14:35:17LG전자5m2026-08-28 14:25:00raw200,500원201,000원200,000원200,500원7,981
stock-5m2026-08-28 14:25:002026-08-28 14:35:17삼성전자5m2026-08-28 14:25:00raw258,000원259,000원257,500원258,000원222,261
stock-5m2026-08-28 14:25:002026-08-28 14:35:17SK하이닉스5m2026-08-28 14:25:00raw1,676,000원1,681,000원1,674,000원1,679,000원27,109
stock-5m2026-08-28 14:25:002026-08-28 14:35:17케이티5m2026-08-28 14:25:00raw54,200원54,200원54,150원54,150원797
stock-5m2026-08-28 14:25:002026-08-28 14:35:17LG5m2026-08-28 14:25:00raw115,800원115,900원115,600원115,800원2,576
stock-5m2026-08-28 14:25:002026-08-28 14:35:17SK5m2026-08-28 14:25:00raw534,000원537,000원533,000원536,000원2,728
stock-5m2026-08-28 14:25:002026-08-28 14:35:17삼성물산5m2026-08-28 14:25:00raw375,000원376,500원375,000원376,500원2,843
stock-5m2026-08-28 14:25:002026-08-28 14:35:17SK이노베이션5m2026-08-28 14:25:00raw116,600원116,700원116,300원116,600원11,892
stock-5m2026-08-28 14:25:002026-08-28 14:35:17현대모비스5m2026-08-28 14:25:00raw448,500원450,000원448,500원449,500원6,073
stock-5m2026-08-28 14:25:002026-08-28 14:40:18삼성바이오로직스5m2026-08-28 14:25:00raw1,483,000원1,484,000원1,483,000원1,483,000원1,654
stock-5m2026-08-28 14:25:002026-08-28 14:40:18LG에너지솔루션5m2026-08-28 14:25:00raw369,500원370,000원368,500원369,500원4,450
stock-5m2026-08-28 14:25:002026-08-28 14:35:17NAVER5m2026-08-28 14:25:00raw219,000원220,000원219,000원219,750원3,251
stock-5m2026-08-28 14:25:002026-08-28 14:35:17카카오5m2026-08-28 14:25:00raw36,500원36,600원36,500원36,550원8,997
stock-5m2026-08-28 14:25:002026-08-28 14:35:17삼성SDI5m2026-08-28 14:25:00raw572,000원574,000원570,000원572,000원4,563
stock-5m2026-08-28 14:25:002026-08-28 14:35:17LG화학5m2026-08-28 14:25:00raw280,000원280,000원278,500원279,000원2,461
stock-5m2026-08-28 14:25:002026-08-28 14:35:17셀트리온5m2026-08-28 14:25:00raw189,800원190,300원189,800원190,100원5,245
stock-5m2026-08-28 14:25:002026-08-28 14:35:17POSCO홀딩스5m2026-08-28 14:25:00raw337,000원338,500원337,000원337,500원4,696
stock-5m2026-08-28 14:25:002026-08-28 14:35:17기아5m2026-08-28 14:25:00raw127,650원127,800원127,500원127,600원10,934
stock-5m2026-08-28 14:25:002026-08-28 14:35:17KB금융5m2026-08-28 14:25:00raw171,500원171,700원171,100원171,200원14,577
stock-5m2026-08-28 14:25:002026-08-28 14:35:17신한지주5m2026-08-28 14:25:00raw109,800원109,900원109,400원109,500원17,837
stock-5m2026-08-28 14:25:002026-08-28 14:35:17SK텔레콤5m2026-08-28 14:25:00raw97,900원98,300원97,700원98,300원11,094
stock-5m2026-08-28 14:25:002026-08-28 14:35:17한국전력공사5m2026-08-28 14:25:00raw32,650원32,700원32,650원32,650원19,676
62,958건 중 29,501–29,550← 이전591 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬