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 12:40:002026-08-27 12:50:17현대모비스5m2026-08-27 12:40:00raw454,000원455,000원453,500원454,500원3,010
stock-5m2026-08-27 12:40:002026-08-27 12:55:17SK이노베이션5m2026-08-27 12:40:00raw111,300원111,400원110,700원110,800원30,241
stock-5m2026-08-27 12:40:002026-08-27 12:50:17SK텔레콤5m2026-08-27 12:40:00raw99,600원99,600원99,400원99,500원3,900
stock-5m2026-08-27 12:40:002026-08-27 12:50:17케이티5m2026-08-27 12:40:00raw54,100원54,100원54,000원54,100원1,145
stock-5m2026-08-27 12:40:002026-08-27 12:50:17한국전력공사5m2026-08-27 12:40:00raw33,400원33,450원33,400원33,400원11,102
stock-5m2026-08-27 12:40:002026-08-27 12:50:17LG5m2026-08-27 12:40:00raw115,700원115,700원115,400원115,400원1,813
stock-5m2026-08-27 12:35:002026-08-27 12:45:18케이티5m2026-08-27 12:35:00raw54,200원54,200원54,000원54,100원1,641
stock-5m2026-08-27 12:35:002026-08-27 12:45:18SK텔레콤5m2026-08-27 12:35:00raw99,400원99,600원99,400원99,600원3,124
stock-5m2026-08-27 12:35:002026-08-27 12:45:18한국전력공사5m2026-08-27 12:35:00raw33,400원33,450원33,400원33,400원7,174
stock-5m2026-08-27 12:35:002026-08-27 12:45:18LG전자5m2026-08-27 12:35:00raw200,000원200,500원200,000원200,000원1,258
stock-5m2026-08-27 12:35:002026-08-27 12:45:18LG5m2026-08-27 12:35:00raw115,700원115,800원115,600원115,600원2,213
stock-5m2026-08-27 12:35:002026-08-27 12:45:18SK5m2026-08-27 12:35:00raw562,000원563,000원556,000원558,000원2,552
stock-5m2026-08-27 12:35:002026-08-27 12:45:18삼성물산5m2026-08-27 12:35:00raw381,500원382,000원381,000원381,250원2,189
stock-5m2026-08-27 12:35:002026-08-27 12:45:18SK이노베이션5m2026-08-27 12:35:00raw111,250원111,400원111,200원111,400원6,093
stock-5m2026-08-27 12:35:002026-08-27 12:45:18현대모비스5m2026-08-27 12:35:00raw454,500원455,000원454,000원454,000원3,589
stock-5m2026-08-27 12:35:002026-08-27 12:45:18LG에너지솔루션5m2026-08-27 12:35:00raw369,000원369,000원368,500원369,000원1,970
stock-5m2026-08-27 12:35:002026-08-27 12:45:18삼성바이오로직스5m2026-08-27 12:35:00raw1,594,000원1,594,000원1,593,000원1,593,000원67
stock-5m2026-08-27 12:35:002026-08-27 12:45:18신한지주5m2026-08-27 12:35:00raw108,900원109,000원108,700원108,800원6,054
stock-5m2026-08-27 12:35:002026-08-27 12:45:18KB금융5m2026-08-27 12:35:00raw169,200원169,300원168,900원168,900원4,611
stock-5m2026-08-27 12:35:002026-08-27 12:45:18기아5m2026-08-27 12:35:00raw127,100원127,300원127,000원127,100원9,835
stock-5m2026-08-27 12:35:002026-08-27 12:45:18POSCO홀딩스5m2026-08-27 12:35:00raw341,000원341,500원340,500원341,000원1,365
stock-5m2026-08-27 12:35:002026-08-27 12:45:18셀트리온5m2026-08-27 12:35:00raw191,400원191,500원191,400원191,400원1,229
stock-5m2026-08-27 12:35:002026-08-27 12:45:18LG화학5m2026-08-27 12:35:00raw274,000원274,500원273,500원274,000원602
stock-5m2026-08-27 12:35:002026-08-27 12:45:18삼성SDI5m2026-08-27 12:35:00raw565,000원566,000원565,000원566,000원2,393
stock-5m2026-08-27 12:35:002026-08-27 12:45:18카카오5m2026-08-27 12:35:00raw36,200원36,200원36,150원36,150원4,696
stock-5m2026-08-27 12:35:002026-08-27 12:45:18NAVER5m2026-08-27 12:35:00raw217,500원218,500원217,500원218,000원3,410
stock-5m2026-08-27 12:35:002026-08-27 12:45:18현대자동차5m2026-08-27 12:35:00raw399,500원400,000원399,500원399,500원4,806
stock-5m2026-08-27 12:35:002026-08-27 12:45:18SK하이닉스5m2026-08-27 12:35:00raw1,749,000원1,750,000원1,743,000원1,745,000원17,460
stock-5m2026-08-27 12:35:002026-08-27 12:45:18삼성전자5m2026-08-27 12:35:00raw268,000원268,500원267,500원267,750원125,704
stock-5m2026-08-27 12:30:002026-08-27 12:40:18LG5m2026-08-27 12:30:00raw115,700원115,700원115,500원115,700원1,005
stock-5m2026-08-27 12:30:002026-08-27 12:40:18SK5m2026-08-27 12:30:00raw561,000원562,000원561,000원561,000원129
stock-5m2026-08-27 12:30:002026-08-27 12:40:18삼성물산5m2026-08-27 12:30:00raw380,750원381,500원380,500원381,000원3,401
stock-5m2026-08-27 12:30:002026-08-27 12:40:18SK텔레콤5m2026-08-27 12:30:00raw99,300원99,500원99,200원99,400원2,471
stock-5m2026-08-27 12:30:002026-08-27 12:40:18SK이노베이션5m2026-08-27 12:30:00raw111,300원111,500원111,200원111,300원8,403
stock-5m2026-08-27 12:30:002026-08-27 12:40:18케이티5m2026-08-27 12:30:00raw54,200원54,200원54,100원54,100원1,251
stock-5m2026-08-27 12:30:002026-08-27 12:45:18셀트리온5m2026-08-27 12:30:00raw191,600원191,700원191,400원191,400원1,605
stock-5m2026-08-27 12:30:002026-08-27 12:40:18한국전력공사5m2026-08-27 12:30:00raw33,400원33,450원33,400원33,400원8,986
stock-5m2026-08-27 12:30:002026-08-27 12:40:17카카오5m2026-08-27 12:30:00raw36,200원36,250원36,150원36,200원5,887
stock-5m2026-08-27 12:30:002026-08-27 12:40:17NAVER5m2026-08-27 12:30:00raw218,000원218,000원217,500원218,000원3,662
stock-5m2026-08-27 12:30:002026-08-27 12:40:17현대자동차5m2026-08-27 12:30:00raw399,500원400,000원399,000원399,500원10,168
stock-5m2026-08-27 12:30:002026-08-27 12:40:17LG전자5m2026-08-27 12:30:00raw199,800원200,500원199,700원200,000원3,425
stock-5m2026-08-27 12:30:002026-08-27 12:40:17SK하이닉스5m2026-08-27 12:30:00raw1,747,000원1,752,000원1,745,000원1,750,000원21,283
stock-5m2026-08-27 12:30:002026-08-27 12:40:17삼성전자5m2026-08-27 12:30:00raw267,500원268,500원267,500원268,000원120,844
stock-5m2026-08-27 12:30:002026-08-27 12:40:18기아5m2026-08-27 12:30:00raw126,900원127,200원126,900원127,200원11,034
stock-5m2026-08-27 12:30:002026-08-27 12:40:18KB금융5m2026-08-27 12:30:00raw169,050원169,400원168,900원169,300원3,510
stock-5m2026-08-27 12:30:002026-08-27 12:40:18신한지주5m2026-08-27 12:30:00raw108,800원108,950원108,600원108,900원6,290
stock-5m2026-08-27 12:30:002026-08-27 12:40:18삼성바이오로직스5m2026-08-27 12:30:00raw1,593,000원1,594,000원1,593,000원1,593,000원58
stock-5m2026-08-27 12:30:002026-08-27 12:40:18LG에너지솔루션5m2026-08-27 12:30:00raw369,000원369,000원368,500원369,000원2,269
stock-5m2026-08-27 12:30:002026-08-27 12:40:18현대모비스5m2026-08-27 12:30:00raw453,000원455,000원452,500원454,500원4,624
stock-5m2026-08-27 12:30:002026-08-27 12:40:18POSCO홀딩스5m2026-08-27 12:30:00raw341,000원341,500원340,500원341,000원2,179
62,960건 중 35,751–35,800← 이전716 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬