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 14:30:002026-08-28 14:40:18POSCO홀딩스5m2026-08-28 14:30:00raw337,500원338,000원337,000원337,500원1,682
stock-5m2026-08-28 14:30:002026-08-28 14:40:18KB금융5m2026-08-28 14:30:00raw171,200원171,200원171,000원171,100원6,995
stock-5m2026-08-28 14:30:002026-08-28 14:40:18신한지주5m2026-08-28 14:30:00raw109,500원109,500원109,300원109,400원8,637
stock-5m2026-08-28 14:30:002026-08-28 14:40:18삼성바이오로직스5m2026-08-28 14:30:00raw1,483,000원1,484,000원1,482,000원1,482,000원1,254
stock-5m2026-08-28 14:30:002026-08-28 14:40:18LG에너지솔루션5m2026-08-28 14:30:00raw369,500원370,000원368,500원370,000원2,395
stock-5m2026-08-28 14:30:002026-08-28 14:40:18현대모비스5m2026-08-28 14:30:00raw449,000원449,500원448,500원449,000원2,945
stock-5m2026-08-28 14:30:002026-08-28 14:40:18SK이노베이션5m2026-08-28 14:30:00raw116,600원116,900원116,400원116,700원7,352
stock-5m2026-08-28 14:30:002026-08-28 14:40:18삼성물산5m2026-08-28 14:30:00raw376,000원376,500원374,500원374,500원2,313
stock-5m2026-08-28 14:30:002026-08-28 14:40:18SK5m2026-08-28 14:30:00raw535,000원536,000원533,000원534,000원1,625
stock-5m2026-08-28 14:30:002026-08-28 14:40:18한국전력공사5m2026-08-28 14:30:00raw32,650원32,700원32,600원32,600원9,619
stock-5m2026-08-28 14:30:002026-08-28 14:40:18SK텔레콤5m2026-08-28 14:30:00raw98,200원98,300원98,000원98,100원7,804
stock-5m2026-08-28 14:30:002026-08-28 14:45:18기아5m2026-08-28 14:30:00raw127,600원127,600원127,400원127,400원14,449
stock-5m2026-08-28 14:30:002026-08-28 14:45:18케이티5m2026-08-28 14:30:00raw54,200원54,200원54,150원54,200원602
stock-5m2026-08-28 14:35:002026-08-28 14:45:18SK하이닉스5m2026-08-28 14:35:00raw1,674,000원1,676,000원1,671,000원1,671,000원28,855
stock-5m2026-08-28 14:35:002026-08-28 14:45:18현대자동차5m2026-08-28 14:35:00raw398,000원398,500원398,000원398,000원3,783
stock-5m2026-08-28 14:35:002026-08-28 14:45:18LG전자5m2026-08-28 14:35:00raw200,500원200,500원200,000원200,500원3,145
stock-5m2026-08-28 14:35:002026-08-28 14:45:18NAVER5m2026-08-28 14:35:00raw220,000원220,000원219,000원219,250원5,402
stock-5m2026-08-28 14:35:002026-08-28 14:45:18카카오5m2026-08-28 14:35:00raw36,550원36,550원36,450원36,450원9,119
stock-5m2026-08-28 14:35:002026-08-28 14:45:18삼성SDI5m2026-08-28 14:35:00raw572,000원573,000원569,000원569,000원4,685
stock-5m2026-08-28 14:35:002026-08-28 14:45:18LG화학5m2026-08-28 14:35:00raw279,000원279,000원278,000원278,500원1,002
stock-5m2026-08-28 14:35:002026-08-28 14:45:18셀트리온5m2026-08-28 14:35:00raw189,700원189,800원189,100원189,300원4,561
stock-5m2026-08-28 14:35:002026-08-28 14:45:18POSCO홀딩스5m2026-08-28 14:35:00raw337,000원337,500원336,500원336,500원2,431
stock-5m2026-08-28 14:35:002026-08-28 14:45:18케이티5m2026-08-28 14:35:00raw54,150원54,200원54,100원54,150원1,394
stock-5m2026-08-28 14:35:002026-08-28 14:45:18기아5m2026-08-28 14:35:00raw127,500원127,600원127,400원127,400원15,560
stock-5m2026-08-28 14:35:002026-08-28 14:45:18KB금융5m2026-08-28 14:35:00raw171,100원171,100원170,800원170,800원6,305
stock-5m2026-08-28 14:35:002026-08-28 14:45:18신한지주5m2026-08-28 14:35:00raw109,450원109,500원109,200원109,300원9,862
stock-5m2026-08-28 14:35:002026-08-28 14:45:18삼성바이오로직스5m2026-08-28 14:35:00raw1,482,000원1,483,000원1,481,000원1,481,000원1,238
stock-5m2026-08-28 14:35:002026-08-28 14:45:18LG에너지솔루션5m2026-08-28 14:35:00raw369,750원370,000원368,500원369,000원2,732
stock-5m2026-08-28 14:35:002026-08-28 14:45:18현대모비스5m2026-08-28 14:35:00raw448,500원449,000원448,000원448,000원4,023
stock-5m2026-08-28 14:35:002026-08-28 14:45:18SK이노베이션5m2026-08-28 14:35:00raw116,700원116,800원116,300원116,400원9,465
stock-5m2026-08-28 14:35:002026-08-28 14:45:18SK5m2026-08-28 14:35:00raw534,000원535,000원532,000원534,000원2,480
stock-5m2026-08-28 14:35:002026-08-28 14:45:18LG5m2026-08-28 14:35:00raw115,900원116,000원115,700원116,000원2,745
stock-5m2026-08-28 14:35:002026-08-28 14:50:17삼성물산5m2026-08-28 14:35:00raw374,750원375,000원373,000원373,500원2,622
stock-5m2026-08-28 14:35:002026-08-28 14:45:18한국전력공사5m2026-08-28 14:35:00raw32,600원32,650원32,550원32,575원25,817
stock-5m2026-08-28 14:35:002026-08-28 14:45:18SK텔레콤5m2026-08-28 14:35:00raw98,100원98,200원97,800원97,900원7,423
stock-5m2026-08-28 14:35:002026-08-28 14:45:18삼성전자5m2026-08-28 14:35:00raw257,250원257,500원256,500원256,500원157,996
stock-5m2026-08-28 14:40:002026-08-28 14:50:17신한지주5m2026-08-28 14:40:00raw109,300원109,400원109,100원109,100원10,828
stock-5m2026-08-28 14:40:002026-08-28 14:50:17삼성전자5m2026-08-28 14:40:00raw256,500원257,500원256,500원257,000원140,356
stock-5m2026-08-28 14:40:002026-08-28 14:50:17SK하이닉스5m2026-08-28 14:40:00raw1,671,000원1,674,000원1,671,000원1,671,000원31,117
stock-5m2026-08-28 14:40:002026-08-28 14:50:17현대자동차5m2026-08-28 14:40:00raw398,000원398,500원398,000원398,000원3,180
stock-5m2026-08-28 14:40:002026-08-28 14:50:17LG전자5m2026-08-28 14:40:00raw200,000원200,500원200,000원200,500원3,701
stock-5m2026-08-28 14:40:002026-08-28 14:50:17NAVER5m2026-08-28 14:40:00raw219,500원219,500원219,000원219,000원2,154
stock-5m2026-08-28 14:40:002026-08-28 14:50:17카카오5m2026-08-28 14:40:00raw36,500원36,500원36,400원36,400원14,847
stock-5m2026-08-28 14:40:002026-08-28 14:50:17삼성SDI5m2026-08-28 14:40:00raw569,000원570,000원568,000원569,000원5,862
stock-5m2026-08-28 14:40:002026-08-28 14:50:17셀트리온5m2026-08-28 14:40:00raw189,200원189,500원189,100원189,300원3,320
stock-5m2026-08-28 14:40:002026-08-28 14:50:17POSCO홀딩스5m2026-08-28 14:40:00raw337,000원337,000원336,000원336,500원2,507
stock-5m2026-08-28 14:40:002026-08-28 14:50:17기아5m2026-08-28 14:40:00raw127,500원127,600원127,400원127,400원8,434
stock-5m2026-08-28 14:40:002026-08-28 14:50:17KB금융5m2026-08-28 14:40:00raw170,800원170,900원170,800원170,900원3,301
stock-5m2026-08-28 14:40:002026-08-28 14:50:17삼성바이오로직스5m2026-08-28 14:40:00raw1,481,000원1,482,000원1,481,000원1,481,000원1,422
stock-5m2026-08-28 14:40:002026-08-28 14:50:17LG에너지솔루션5m2026-08-28 14:40:00raw368,500원369,500원368,000원369,000원2,682
116,949건 중 31,751–31,800← 이전636 / 2339 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬