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 09:55:002026-08-27 10:05:18현대자동차5m2026-08-27 09:55:00raw399,000원400,500원398,500원400,000원22,484
stock-5m2026-08-27 09:55:002026-08-27 10:05:18LG전자5m2026-08-27 09:55:00raw197,300원197,700원197,000원197,500원12,232
stock-5m2026-08-27 09:55:002026-08-27 10:05:18NAVER5m2026-08-27 09:55:00raw217,500원218,000원217,000원217,000원18,641
stock-5m2026-08-27 09:55:002026-08-27 10:05:18카카오5m2026-08-27 09:55:00raw36,450원36,500원36,350원36,400원36,070
stock-5m2026-08-27 09:55:002026-08-27 10:05:18삼성SDI5m2026-08-27 09:55:00raw545,500원551,000원544,000원550,000원14,228
stock-5m2026-08-27 09:55:002026-08-27 10:05:18LG화학5m2026-08-27 09:55:00raw271,500원273,500원271,500원272,500원3,392
stock-5m2026-08-27 09:55:002026-08-27 10:05:18셀트리온5m2026-08-27 09:55:00raw191,900원192,100원191,700원192,000원3,793
stock-5m2026-08-27 09:55:002026-08-27 10:05:18POSCO홀딩스5m2026-08-27 09:55:00raw337,000원338,500원337,000원337,500원8,027
stock-5m2026-08-27 09:55:002026-08-27 10:05:18KB금융5m2026-08-27 09:55:00raw169,000원169,400원168,400원168,800원16,116
stock-5m2026-08-27 09:55:002026-08-27 10:05:18신한지주5m2026-08-27 09:55:00raw108,900원109,200원108,700원109,000원15,640
stock-5m2026-08-27 09:55:002026-08-27 10:05:18삼성바이오로직스5m2026-08-27 09:55:00raw1,590,000원1,590,000원1,587,000원1,588,000원408
stock-5m2026-08-27 09:55:002026-08-27 10:05:18SK5m2026-08-27 09:55:00raw552,000원557,000원552,000원555,000원1,276
stock-5m2026-08-27 09:55:002026-08-27 10:05:18삼성물산5m2026-08-27 09:55:00raw383,500원384,000원381,000원381,500원31,967
stock-5m2026-08-27 09:55:002026-08-27 10:10:17기아5m2026-08-27 09:55:00raw129,300원129,350원129,000원129,100원19,821
stock-5m2026-08-27 09:55:002026-08-27 10:05:18삼성전자5m2026-08-27 09:55:00raw263,000원264,000원262,500원263,750원204,469
stock-5m2026-08-27 09:50:002026-08-27 10:00:21케이티5m2026-08-27 09:50:00raw54,000원54,300원53,900원54,300원23,893
stock-5m2026-08-27 09:50:002026-08-27 10:00:21한국전력공사5m2026-08-27 09:50:00raw33,850원33,950원33,600원33,600원50,262
stock-5m2026-08-27 09:50:002026-08-27 10:00:21LG5m2026-08-27 09:50:00raw113,400원113,500원112,700원112,700원2,954
stock-5m2026-08-27 09:50:002026-08-27 10:00:21SK5m2026-08-27 09:50:00raw558,000원559,000원552,000원552,000원1,462
stock-5m2026-08-27 09:50:002026-08-27 10:00:21삼성물산5m2026-08-27 09:50:00raw386,000원386,500원382,000원383,500원5,601
stock-5m2026-08-27 09:50:002026-08-27 10:00:21SK이노베이션5m2026-08-27 09:50:00raw112,100원112,200원110,800원110,900원28,112
stock-5m2026-08-27 09:50:002026-08-27 10:00:21LG전자5m2026-08-27 09:50:00raw198,800원199,000원197,300원197,300원18,034
stock-5m2026-08-27 09:50:002026-08-27 10:00:21현대자동차5m2026-08-27 09:50:00raw403,500원403,500원399,000원399,000원56,828
stock-5m2026-08-27 09:50:002026-08-27 10:00:21SK하이닉스5m2026-08-27 09:50:00raw1,735,000원1,736,000원1,713,000원1,718,000원95,600
stock-5m2026-08-27 09:50:002026-08-27 10:00:21삼성전자5m2026-08-27 09:50:00raw265,000원265,500원262,500원263,000원514,210
stock-5m2026-08-27 09:50:002026-08-27 10:00:21SK텔레콤5m2026-08-27 09:50:00raw98,700원98,700원97,300원97,600원42,592
stock-5m2026-08-27 09:50:002026-08-27 10:00:21현대모비스5m2026-08-27 09:50:00raw457,000원457,000원452,000원453,000원17,157
stock-5m2026-08-27 09:50:002026-08-27 10:00:21LG에너지솔루션5m2026-08-27 09:50:00raw363,500원364,000원360,500원362,500원5,367
stock-5m2026-08-27 09:50:002026-08-27 10:00:21삼성바이오로직스5m2026-08-27 09:50:00raw1,594,000원1,594,000원1,589,000원1,590,000원436
stock-5m2026-08-27 09:50:002026-08-27 10:00:21신한지주5m2026-08-27 09:50:00raw108,400원109,000원108,300원108,950원8,641
stock-5m2026-08-27 09:50:002026-08-27 10:00:21KB금융5m2026-08-27 09:50:00raw168,200원169,100원168,000원169,000원12,756
stock-5m2026-08-27 09:50:002026-08-27 10:00:21기아5m2026-08-27 09:50:00raw130,050원130,100원129,200원129,300원24,113
stock-5m2026-08-27 09:50:002026-08-27 10:00:21POSCO홀딩스5m2026-08-27 09:50:00raw339,000원340,000원336,250원337,000원8,483
stock-5m2026-08-27 09:50:002026-08-27 10:00:21셀트리온5m2026-08-27 09:50:00raw193,200원193,200원191,900원191,900원8,111
stock-5m2026-08-27 09:50:002026-08-27 10:00:21LG화학5m2026-08-27 09:50:00raw273,750원274,000원271,000원271,500원2,351
stock-5m2026-08-27 09:50:002026-08-27 10:00:21삼성SDI5m2026-08-27 09:50:00raw549,000원552,000원542,000원545,000원27,415
stock-5m2026-08-27 09:50:002026-08-27 10:00:21카카오5m2026-08-27 09:50:00raw36,750원36,750원36,400원36,450원36,578
stock-5m2026-08-27 09:50:002026-08-27 10:00:21NAVER5m2026-08-27 09:50:00raw219,000원219,500원217,000원217,500원24,972
stock-5m2026-08-27 09:45:002026-08-27 10:00:21SK이노베이션5m2026-08-27 09:45:00raw112,100원112,600원111,900원112,100원27,487
stock-5m2026-08-27 09:45:002026-08-27 09:55:17SK텔레콤5m2026-08-27 09:45:00raw99,700원99,700원98,600원98,600원26,325
stock-5m2026-08-27 09:45:002026-08-27 09:55:17케이티5m2026-08-27 09:45:00raw54,000원54,000원53,800원54,000원11,835
stock-5m2026-08-27 09:45:002026-08-27 09:55:17한국전력공사5m2026-08-27 09:45:00raw33,850원34,000원33,800원33,850원26,723
stock-5m2026-08-27 09:45:002026-08-27 09:55:17현대모비스5m2026-08-27 09:45:00raw456,500원458,000원455,000원457,000원13,651
stock-5m2026-08-27 09:45:002026-08-27 09:55:17삼성전자5m2026-08-27 09:45:00raw265,750원266,000원264,000원265,500원473,645
stock-5m2026-08-27 09:45:002026-08-27 09:55:17SK하이닉스5m2026-08-27 09:45:00raw1,738,000원1,739,000원1,728,000원1,735,000원68,737
stock-5m2026-08-27 09:45:002026-08-27 09:55:17현대자동차5m2026-08-27 09:45:00raw405,500원405,500원403,000원403,500원23,356
stock-5m2026-08-27 09:45:002026-08-27 09:55:17LG전자5m2026-08-27 09:45:00raw199,300원199,400원198,600원198,800원12,933
stock-5m2026-08-27 09:45:002026-08-27 09:55:17NAVER5m2026-08-27 09:45:00raw220,000원220,500원218,500원219,000원18,463
stock-5m2026-08-27 09:45:002026-08-27 09:55:17카카오5m2026-08-27 09:45:00raw36,975원36,975원36,700원36,750원18,268
stock-5m2026-08-27 09:45:002026-08-27 09:55:17삼성SDI5m2026-08-27 09:45:00raw555,000원555,000원549,000원550,000원7,379
62,960건 중 36,501–36,550← 이전731 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬