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
stock2026-08-182026-08-18 18:00:03현대모비스1d2026-08-18 09:00:00raw551,000원556,000원509,000원518,000원326,189
stock2026-08-182026-08-18 18:00:03SK이노베이션1d2026-08-18 09:00:00raw129,000원133,900원127,000원131,500원822,162
stock2026-08-182026-08-18 18:00:03삼성물산1d2026-08-18 09:00:00raw379,000원383,500원363,000원369,000원419,209
stock2026-08-182026-08-18 18:00:03SK1d2026-08-18 09:00:00raw593,000원620,000원581,000원590,000원144,397
stock2026-08-182026-08-18 18:00:03LG1d2026-08-18 09:00:00raw120,000원121,800원111,900원112,700원362,313
stock2026-08-182026-08-18 18:00:03한국전력공사1d2026-08-18 09:00:00raw33,100원33,200원32,200원32,600원1,276,268
stock2026-08-182026-08-18 18:00:03케이티1d2026-08-18 09:00:00raw53,200원54,400원53,200원54,300원463,954
stock2026-08-182026-08-18 18:00:03SK텔레콤1d2026-08-18 09:00:00raw102,500원104,300원98,500원99,800원1,907,717
stock2026-08-182026-08-19 18:00:03셀트리온1d2026-08-18 09:00:00raw199,800원199,800원193,400원195,500원600,291
stock-5m2026-08-18 09:05:002026-08-18 09:15:18삼성바이오로직스5m2026-08-18 09:05:00raw1,528,000원1,531,000원1,520,500원1,527,000원884
stock-5m2026-08-18 09:05:002026-08-18 09:15:18LG5m2026-08-18 09:05:00raw119,200원119,500원115,000원119,300원9,113
stock-5m2026-08-18 09:05:002026-08-18 09:15:18한국전력공사5m2026-08-18 09:05:00raw32,900원32,925원32,800원32,875원29,974
stock-5m2026-08-18 09:05:002026-08-18 09:15:18POSCO홀딩스5m2026-08-18 09:05:00raw327,000원330,000원327,000원330,000원5,270
stock-5m2026-08-18 09:05:002026-08-18 09:15:18LG에너지솔루션5m2026-08-18 09:05:00raw357,000원360,500원357,000원360,500원3,495
stock-5m2026-08-18 09:05:002026-08-18 09:15:18SK텔레콤5m2026-08-18 09:05:00raw102,900원103,900원102,000원102,400원64,924
stock-5m2026-08-18 09:05:002026-08-18 09:15:18SK하이닉스5m2026-08-18 09:05:00raw1,747,000원1,752,000원1,736,000원1,739,000원133,338
stock-5m2026-08-18 09:05:002026-08-18 09:15:18카카오5m2026-08-18 09:05:00raw39,250원39,300원39,050원39,150원82,931
stock-5m2026-08-18 09:05:002026-08-18 09:15:18LG전자5m2026-08-18 09:05:00raw221,500원222,000원218,500원219,500원96,038
stock-5m2026-08-18 09:05:002026-08-18 09:15:18NAVER5m2026-08-18 09:05:00raw223,000원224,000원221,500원222,500원38,777
stock-5m2026-08-18 09:05:002026-08-18 09:15:18기아5m2026-08-18 09:05:00raw140,800원141,500원140,700원141,300원9,568
stock-5m2026-08-18 09:05:002026-08-18 09:15:18KB금융5m2026-08-18 09:05:00raw166,300원167,100원166,300원166,700원16,686
stock-5m2026-08-18 09:05:002026-08-18 09:15:18삼성SDI5m2026-08-18 09:05:00raw498,500원504,000원498,000원504,000원18,445
stock-5m2026-08-18 09:05:002026-08-18 09:15:18신한지주5m2026-08-18 09:05:00raw105,900원106,500원105,700원105,900원13,081
stock-5m2026-08-18 09:05:002026-08-18 09:20:17셀트리온5m2026-08-18 09:05:00raw198,100원198,600원197,500원198,400원17,290
stock-5m2026-08-18 09:05:002026-08-18 09:15:18LG화학5m2026-08-18 09:05:00raw277,500원280,000원277,000원280,000원2,500
stock-5m2026-08-18 09:05:002026-08-18 09:15:18현대모비스5m2026-08-18 09:05:00raw544,000원556,000원543,000원548,000원11,594
stock-5m2026-08-18 09:05:002026-08-18 09:15:18현대자동차5m2026-08-18 09:05:00raw449,000원454,500원448,500원452,000원33,038
stock-5m2026-08-18 09:05:002026-08-18 09:20:17SK이노베이션5m2026-08-18 09:05:00raw132,200원132,200원129,400원130,600원25,249
stock-5m2026-08-18 09:05:002026-08-18 09:15:18케이티5m2026-08-18 09:05:00raw53,900원54,200원53,800원54,000원8,991
stock-5m2026-08-18 09:05:002026-08-18 09:15:18삼성전자5m2026-08-18 09:05:00raw283,500원284,000원282,500원282,750원426,331
stock-5m2026-08-18 09:05:002026-08-18 09:15:18삼성물산5m2026-08-18 09:05:00raw376,000원379,000원375,500원376,000원11,649
stock-5m2026-08-18 09:05:002026-08-18 09:15:18SK5m2026-08-18 09:05:00raw595,500원600,000원587,000원587,000원3,721
stock-5m2026-08-18 09:10:002026-08-18 09:20:17삼성물산5m2026-08-18 09:10:00raw376,500원377,500원374,500원377,500원7,141
stock-5m2026-08-18 09:10:002026-08-18 09:25:18현대모비스5m2026-08-18 09:10:00raw549,000원551,000원545,000원550,000원9,506
stock-5m2026-08-18 09:10:002026-08-18 09:25:18삼성SDI5m2026-08-18 09:10:00raw504,000원506,000원499,000원500,000원15,027
stock-5m2026-08-18 09:10:002026-08-18 09:20:17SK텔레콤5m2026-08-18 09:10:00raw102,400원103,300원102,000원102,500원48,024
stock-5m2026-08-18 09:10:002026-08-18 09:20:17케이티5m2026-08-18 09:10:00raw54,000원54,100원53,800원53,800원3,937
stock-5m2026-08-18 09:10:002026-08-18 09:20:17한국전력공사5m2026-08-18 09:10:00raw32,875원33,000원32,850원32,900원16,187
stock-5m2026-08-18 09:10:002026-08-18 09:20:17LG5m2026-08-18 09:10:00raw119,200원119,300원115,900원116,200원7,276
stock-5m2026-08-18 09:10:002026-08-18 09:20:17SK5m2026-08-18 09:10:00raw588,000원598,000원587,000원598,000원3,541
stock-5m2026-08-18 09:10:002026-08-18 09:20:17SK이노베이션5m2026-08-18 09:10:00raw130,500원130,700원128,700원129,400원15,209
stock-5m2026-08-18 09:10:002026-08-18 09:20:17LG에너지솔루션5m2026-08-18 09:10:00raw360,500원361,500원357,500원358,000원5,452
stock-5m2026-08-18 09:10:002026-08-18 09:20:17삼성바이오로직스5m2026-08-18 09:10:00raw1,527,000원1,529,000원1,516,000원1,518,000원884
stock-5m2026-08-18 09:10:002026-08-18 09:20:17신한지주5m2026-08-18 09:10:00raw105,900원106,000원105,500원105,800원12,174
stock-5m2026-08-18 09:10:002026-08-18 09:20:17KB금융5m2026-08-18 09:10:00raw166,600원167,500원166,400원167,000원16,746
stock-5m2026-08-18 09:10:002026-08-18 09:20:17기아5m2026-08-18 09:10:00raw141,250원141,500원140,700원141,300원11,474
stock-5m2026-08-18 09:10:002026-08-18 09:20:17POSCO홀딩스5m2026-08-18 09:10:00raw329,750원330,500원328,000원328,000원4,102
stock-5m2026-08-18 09:10:002026-08-18 09:20:17셀트리온5m2026-08-18 09:10:00raw198,400원198,550원197,700원197,800원10,999
stock-5m2026-08-18 09:10:002026-08-18 09:20:17LG화학5m2026-08-18 09:10:00raw280,000원280,500원276,500원276,500원2,932
stock-5m2026-08-18 09:10:002026-08-18 09:20:17카카오5m2026-08-18 09:10:00raw39,100원39,150원38,850원38,925원104,979
57,440건 중 13,651–13,700← 이전274 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬