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-5m2026-08-27 14:25:002026-08-27 14:40:17현대모비스5m2026-08-27 14:25:00raw448,000원449,000원448,000원448,500원8,653
stock-5m2026-08-27 14:25:002026-08-27 14:35:18카카오5m2026-08-27 14:25:00raw35,900원36,050원35,900원36,000원19,458
stock-5m2026-08-27 14:25:002026-08-27 14:35:18삼성SDI5m2026-08-27 14:25:00raw565,000원566,000원563,000원565,000원4,522
stock-5m2026-08-27 14:25:002026-08-27 14:35:18LG화학5m2026-08-27 14:25:00raw273,500원274,000원273,000원273,000원1,933
stock-5m2026-08-27 14:25:002026-08-27 14:35:18삼성전자5m2026-08-27 14:25:00raw265,250원266,000원265,000원265,500원179,247
stock-5m2026-08-27 14:25:002026-08-27 14:35:18POSCO홀딩스5m2026-08-27 14:25:00raw339,500원339,500원338,000원338,500원6,590
stock-5m2026-08-27 14:25:002026-08-27 14:35:18KB금융5m2026-08-27 14:25:00raw167,900원168,300원167,700원167,800원6,563
stock-5m2026-08-27 14:25:002026-08-27 14:35:18셀트리온5m2026-08-27 14:25:00raw190,900원191,000원190,900원191,000원880
stock-5m2026-08-27 14:25:002026-08-27 14:35:18SK하이닉스5m2026-08-27 14:25:00raw1,723,000원1,727,000원1,721,000원1,726,000원36,458
stock-5m2026-08-27 14:25:002026-08-27 14:35:18현대자동차5m2026-08-27 14:25:00raw395,000원395,500원395,000원395,000원14,129
stock-5m2026-08-27 14:25:002026-08-27 14:35:18LG전자5m2026-08-27 14:25:00raw197,800원197,900원197,600원197,700원5,518
stock-5m2026-08-27 14:25:002026-08-27 14:35:18NAVER5m2026-08-27 14:25:00raw216,500원217,000원216,000원217,000원7,074
stock-5m2026-08-27 14:25:002026-08-27 14:35:18SK5m2026-08-27 14:25:00raw556,000원557,000원555,000원555,000원1,015
stock-5m2026-08-27 14:25:002026-08-27 14:35:18신한지주5m2026-08-27 14:25:00raw108,000원108,100원107,900원107,900원9,281
stock-5m2026-08-27 14:25:002026-08-27 14:35:18삼성바이오로직스5m2026-08-27 14:25:00raw1,591,000원1,591,500원1,588,000원1,588,000원321
stock-5m2026-08-27 14:25:002026-08-27 14:35:18LG에너지솔루션5m2026-08-27 14:25:00raw367,750원368,500원366,500원366,500원3,462
stock-5m2026-08-27 14:25:002026-08-27 14:35:18SK이노베이션5m2026-08-27 14:25:00raw110,900원111,200원110,800원110,800원9,116
stock-5m2026-08-27 14:25:002026-08-27 14:35:18삼성물산5m2026-08-27 14:25:00raw374,000원374,750원373,000원373,500원4,263
stock-5m2026-08-27 14:25:002026-08-27 14:35:18LG5m2026-08-27 14:25:00raw114,400원114,600원114,400원114,400원2,671
stock-5m2026-08-27 14:25:002026-08-27 14:35:18한국전력공사5m2026-08-27 14:25:00raw33,350원33,450원33,300원33,300원22,792
stock-5m2026-08-27 14:25:002026-08-27 14:35:18케이티5m2026-08-27 14:25:00raw54,000원54,100원53,800원53,900원2,269
stock-5m2026-08-27 14:25:002026-08-27 14:35:18SK텔레콤5m2026-08-27 14:25:00raw99,000원99,300원99,000원99,100원4,363
stock-5m2026-08-27 14:25:002026-08-27 14:40:17기아5m2026-08-27 14:25:00raw125,200원125,300원125,200원125,200원11,847
stock-5m2026-08-27 14:20:002026-08-27 14:35:18한국전력공사5m2026-08-27 14:20:00raw33,350원33,400원33,300원33,350원24,019
stock-5m2026-08-27 14:20:002026-08-27 14:35:18삼성바이오로직스5m2026-08-27 14:20:00raw1,588,000원1,592,000원1,588,000원1,591,000원833
stock-5m2026-08-27 14:20:002026-08-27 14:30:17SK하이닉스5m2026-08-27 14:20:00raw1,719,000원1,725,000원1,719,000원1,723,000원28,722
stock-5m2026-08-27 14:20:002026-08-27 14:30:17현대자동차5m2026-08-27 14:20:00raw395,500원395,500원395,000원395,000원12,613
stock-5m2026-08-27 14:20:002026-08-27 14:30:17LG전자5m2026-08-27 14:20:00raw197,600원197,900원197,600원197,900원6,002
stock-5m2026-08-27 14:20:002026-08-27 14:30:17삼성전자5m2026-08-27 14:20:00raw264,500원266,000원264,500원265,500원216,999
stock-5m2026-08-27 14:20:002026-08-27 14:30:18현대모비스5m2026-08-27 14:20:00raw448,000원448,500원447,500원448,000원7,786
stock-5m2026-08-27 14:20:002026-08-27 14:30:18LG에너지솔루션5m2026-08-27 14:20:00raw367,500원368,000원366,500원368,000원3,989
stock-5m2026-08-27 14:20:002026-08-27 14:30:18신한지주5m2026-08-27 14:20:00raw107,700원108,000원107,600원107,900원7,377
stock-5m2026-08-27 14:20:002026-08-27 14:30:18KB금융5m2026-08-27 14:20:00raw167,500원168,000원167,400원168,000원6,294
stock-5m2026-08-27 14:20:002026-08-27 14:30:18기아5m2026-08-27 14:20:00raw125,100원125,300원125,000원125,300원22,999
stock-5m2026-08-27 14:20:002026-08-27 14:30:18POSCO홀딩스5m2026-08-27 14:20:00raw338,500원339,500원338,500원339,000원2,363
stock-5m2026-08-27 14:20:002026-08-27 14:30:17셀트리온5m2026-08-27 14:20:00raw190,900원191,000원190,700원190,900원2,690
stock-5m2026-08-27 14:20:002026-08-27 14:30:17LG화학5m2026-08-27 14:20:00raw272,500원273,500원272,500원273,500원2,785
stock-5m2026-08-27 14:20:002026-08-27 14:30:17삼성SDI5m2026-08-27 14:20:00raw564,000원565,000원562,000원565,000원6,514
stock-5m2026-08-27 14:20:002026-08-27 14:30:17카카오5m2026-08-27 14:20:00raw35,850원35,950원35,850원35,900원13,459
stock-5m2026-08-27 14:20:002026-08-27 14:30:17NAVER5m2026-08-27 14:20:00raw216,500원216,500원216,000원216,500원4,424
stock-5m2026-08-27 14:20:002026-08-27 14:30:18SK이노베이션5m2026-08-27 14:20:00raw110,700원111,000원110,600원110,900원12,102
stock-5m2026-08-27 14:20:002026-08-27 14:30:18삼성물산5m2026-08-27 14:20:00raw373,000원374,500원373,000원374,500원7,968
stock-5m2026-08-27 14:20:002026-08-27 14:30:18SK5m2026-08-27 14:20:00raw553,000원557,000원553,000원556,000원693
stock-5m2026-08-27 14:20:002026-08-27 14:30:18LG5m2026-08-27 14:20:00raw114,200원114,500원114,000원114,500원4,051
stock-5m2026-08-27 14:20:002026-08-27 14:30:18케이티5m2026-08-27 14:20:00raw53,800원54,100원53,700원54,000원5,106
stock-5m2026-08-27 14:20:002026-08-27 14:30:18SK텔레콤5m2026-08-27 14:20:00raw99,000원99,200원98,800원99,000원14,516
stock-5m2026-08-27 14:15:002026-08-27 14:25:17현대자동차5m2026-08-27 14:15:00raw395,750원396,000원395,000원395,000원23,888
stock-5m2026-08-27 14:15:002026-08-27 14:25:17삼성전자5m2026-08-27 14:15:00raw265,000원265,500원264,500원264,500원193,096
stock-5m2026-08-27 14:15:002026-08-27 14:25:17SK하이닉스5m2026-08-27 14:15:00raw1,728,000원1,729,000원1,719,000원1,719,000원38,140
stock-5m2026-08-27 14:15:002026-08-27 14:25:17현대모비스5m2026-08-27 14:15:00raw449,000원449,500원447,500원448,000원22,628
62,960건 중 35,251–35,300← 이전706 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬