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-5m2026-08-18 09:35:002026-08-18 09:45:18현대자동차5m2026-08-18 09:35:00raw454,000원454,500원452,000원453,000원13,436
stock-5m2026-08-18 09:35:002026-08-18 09:45:18LG전자5m2026-08-18 09:35:00raw217,000원217,500원216,500원217,000원17,333
stock-5m2026-08-18 09:35:002026-08-18 09:45:18NAVER5m2026-08-18 09:35:00raw222,250원223,000원222,000원222,500원6,290
stock-5m2026-08-18 09:35:002026-08-18 09:45:18카카오5m2026-08-18 09:35:00raw38,850원38,900원38,750원38,800원28,013
stock-5m2026-08-18 09:35:002026-08-18 09:45:18삼성SDI5m2026-08-18 09:35:00raw503,000원505,000원501,000원502,000원4,712
stock-5m2026-08-18 09:35:002026-08-18 09:45:18LG화학5m2026-08-18 09:35:00raw277,500원278,500원276,500원277,000원766
stock-5m2026-08-18 09:35:002026-08-18 09:45:18셀트리온5m2026-08-18 09:35:00raw196,200원196,200원195,700원196,100원11,088
stock-5m2026-08-18 09:35:002026-08-18 09:45:18기아5m2026-08-18 09:35:00raw141,400원141,700원140,700원140,800원8,221
stock-5m2026-08-18 09:35:002026-08-18 09:45:18신한지주5m2026-08-18 09:35:00raw104,700원105,300원104,500원105,200원18,018
stock-5m2026-08-18 09:35:002026-08-18 09:45:18삼성바이오로직스5m2026-08-18 09:35:00raw1,523,000원1,523,000원1,519,000원1,522,000원475
stock-5m2026-08-18 09:35:002026-08-18 09:45:18LG에너지솔루션5m2026-08-18 09:35:00raw358,500원360,000원358,500원359,000원2,691
stock-5m2026-08-18 09:35:002026-08-18 09:45:18현대모비스5m2026-08-18 09:35:00raw547,000원547,000원543,000원543,000원6,089
stock-5m2026-08-18 09:35:002026-08-18 09:45:18SK이노베이션5m2026-08-18 09:35:00raw131,300원131,500원130,800원131,100원11,581
stock-5m2026-08-18 09:35:002026-08-18 09:45:18삼성물산5m2026-08-18 09:35:00raw379,000원380,000원378,500원379,500원2,844
stock-5m2026-08-18 09:35:002026-08-18 09:45:18LG5m2026-08-18 09:35:00raw115,300원116,000원115,250원116,000원2,668
stock-5m2026-08-18 09:35:002026-08-18 09:45:18한국전력공사5m2026-08-18 09:35:00raw32,800원32,900원32,800원32,850원10,106
stock-5m2026-08-18 09:35:002026-08-18 09:45:18케이티5m2026-08-18 09:35:00raw53,800원54,000원53,800원53,900원4,889
stock-5m2026-08-18 09:35:002026-08-18 09:45:18SK텔레콤5m2026-08-18 09:35:00raw102,300원102,700원102,000원102,500원31,428
stock-5m2026-08-18 09:35:002026-08-18 09:50:17POSCO홀딩스5m2026-08-18 09:35:00raw328,500원329,000원327,000원327,500원7,231
stock-5m2026-08-18 09:35:002026-08-18 09:50:17SK5m2026-08-18 09:35:00raw609,500원617,000원609,500원615,000원4,992
stock-5m2026-08-18 09:40:002026-08-18 09:50:17SK5m2026-08-18 09:40:00raw615,000원615,000원608,000원610,000원3,393
stock-5m2026-08-18 09:40:002026-08-18 09:50:17삼성물산5m2026-08-18 09:40:00raw380,000원382,000원379,500원381,000원10,098
stock-5m2026-08-18 09:40:002026-08-18 09:50:17SK이노베이션5m2026-08-18 09:40:00raw131,000원131,800원131,000원131,600원5,548
stock-5m2026-08-18 09:40:002026-08-18 09:50:17현대모비스5m2026-08-18 09:40:00raw543,000원547,000원543,000원547,000원2,739
stock-5m2026-08-18 09:40:002026-08-18 09:50:17LG에너지솔루션5m2026-08-18 09:40:00raw358,500원361,500원358,500원361,000원4,286
stock-5m2026-08-18 09:40:002026-08-18 09:50:17삼성바이오로직스5m2026-08-18 09:40:00raw1,521,000원1,540,000원1,521,000원1,534,000원1,156
stock-5m2026-08-18 09:40:002026-08-18 09:50:17신한지주5m2026-08-18 09:40:00raw105,100원105,500원105,100원105,300원9,395
stock-5m2026-08-18 09:40:002026-08-18 09:50:17KB금융5m2026-08-18 09:40:00raw167,400원167,900원167,300원167,500원17,017
stock-5m2026-08-18 09:40:002026-08-18 09:50:17기아5m2026-08-18 09:40:00raw140,800원141,400원140,700원141,400원4,981
stock-5m2026-08-18 09:40:002026-08-18 09:50:17POSCO홀딩스5m2026-08-18 09:40:00raw327,500원330,000원327,500원329,500원2,883
stock-5m2026-08-18 09:40:002026-08-18 09:50:17한국전력공사5m2026-08-18 09:40:00raw32,850원32,900원32,850원32,900원7,873
stock-5m2026-08-18 09:40:002026-08-18 09:50:17셀트리온5m2026-08-18 09:40:00raw196,100원197,500원196,000원197,500원7,677
stock-5m2026-08-18 09:40:002026-08-18 09:50:17케이티5m2026-08-18 09:40:00raw53,900원54,000원53,800원54,000원7,828
stock-5m2026-08-18 09:40:002026-08-18 09:50:17LG화학5m2026-08-18 09:40:00raw277,000원279,500원276,500원277,500원2,636
stock-5m2026-08-18 09:40:002026-08-18 09:50:17카카오5m2026-08-18 09:40:00raw38,800원39,000원38,750원39,000원27,283
stock-5m2026-08-18 09:40:002026-08-18 09:50:17NAVER5m2026-08-18 09:40:00raw222,500원224,000원222,500원224,000원11,672
stock-5m2026-08-18 09:40:002026-08-18 09:50:17LG전자5m2026-08-18 09:40:00raw217,000원219,000원217,000원218,500원28,306
stock-5m2026-08-18 09:40:002026-08-18 09:50:17현대자동차5m2026-08-18 09:40:00raw452,500원454,500원452,500원453,500원11,066
stock-5m2026-08-18 09:40:002026-08-18 09:50:17SK하이닉스5m2026-08-18 09:40:00raw1,787,000원1,790,000원1,780,000원1,781,000원103,236
stock-5m2026-08-18 09:40:002026-08-18 09:50:17삼성전자5m2026-08-18 09:40:00raw287,500원288,000원285,000원285,250원374,981
stock-5m2026-08-18 09:40:002026-08-18 09:50:17SK텔레콤5m2026-08-18 09:40:00raw102,500원104,000원102,400원103,900원50,544
stock-5m2026-08-18 09:40:002026-08-18 09:55:17삼성SDI5m2026-08-18 09:40:00raw501,000원507,000원501,000원505,000원6,843
stock-5m2026-08-18 09:40:002026-08-18 09:50:17LG5m2026-08-18 09:40:00raw115,900원116,750원115,900원116,400원4,290
stock-5m2026-08-18 09:45:002026-08-18 09:55:17삼성전자5m2026-08-18 09:45:00raw285,500원286,000원284,000원284,000원435,777
stock-5m2026-08-18 09:45:002026-08-18 09:55:17SK하이닉스5m2026-08-18 09:45:00raw1,782,000원1,787,000원1,773,000원1,776,000원95,282
stock-5m2026-08-18 09:45:002026-08-18 09:55:17현대자동차5m2026-08-18 09:45:00raw453,500원455,000원453,000원454,750원26,140
stock-5m2026-08-18 09:45:002026-08-18 10:00:21NAVER5m2026-08-18 09:45:00raw223,500원224,500원223,500원224,000원12,225
stock-5m2026-08-18 09:45:002026-08-18 09:55:17LG전자5m2026-08-18 09:45:00raw218,000원218,500원217,000원218,000원22,984
stock-5m2026-08-18 09:45:002026-08-18 09:55:17카카오5m2026-08-18 09:45:00raw38,975원39,050원38,900원38,950원13,517
stock-5m2026-08-18 09:45:002026-08-18 09:55:17SK텔레콤5m2026-08-18 09:45:00raw103,800원104,000원102,900원103,000원32,560
57,440건 중 13,801–13,850← 이전277 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬