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 09:45:002026-08-18 09:55:17카카오5m2026-08-18 09:45:00raw38,975원39,050원38,900원38,950원13,517
stock-5m2026-08-18 09:45:002026-08-18 09:55:17삼성SDI5m2026-08-18 09:45:00raw506,000원507,000원504,000원505,000원3,392
stock-5m2026-08-18 09:45:002026-08-18 09:55:17신한지주5m2026-08-18 09:45:00raw105,200원105,500원105,100원105,400원8,499
stock-5m2026-08-18 09:45:002026-08-18 09:55:17POSCO홀딩스5m2026-08-18 09:45:00raw329,500원330,500원329,500원330,500원3,022
stock-5m2026-08-18 09:45:002026-08-18 09:55:17SK이노베이션5m2026-08-18 09:45:00raw131,700원131,900원131,500원131,800원7,787
stock-5m2026-08-18 09:45:002026-08-18 09:55:17현대모비스5m2026-08-18 09:45:00raw547,000원548,000원545,000원547,000원7,967
stock-5m2026-08-18 09:45:002026-08-18 09:55:17LG에너지솔루션5m2026-08-18 09:45:00raw361,000원361,500원360,500원361,000원2,870
stock-5m2026-08-18 09:45:002026-08-18 09:55:17삼성바이오로직스5m2026-08-18 09:45:00raw1,534,000원1,535,000원1,530,000원1,533,000원722
stock-5m2026-08-18 09:45:002026-08-18 09:55:17삼성물산5m2026-08-18 09:45:00raw381,500원382,000원380,500원381,000원7,789
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 09:55:17SK5m2026-08-18 09:45:00raw610,000원618,000원610,000원615,000원3,589
stock-5m2026-08-18 09:45:002026-08-18 09:55:17LG5m2026-08-18 09:45:00raw116,400원116,600원116,000원116,400원2,987
stock-5m2026-08-18 09:45:002026-08-18 09:55:17한국전력공사5m2026-08-18 09:45:00raw32,900원32,950원32,875원32,950원11,020
stock-5m2026-08-18 09:45:002026-08-18 09:55:17케이티5m2026-08-18 09:45:00raw54,000원54,200원53,900원54,100원11,093
stock-5m2026-08-18 09:45:002026-08-18 09:55:17SK텔레콤5m2026-08-18 09:45:00raw103,800원104,000원102,900원103,000원32,560
stock-5m2026-08-18 09:45:002026-08-18 10:00:21KB금융5m2026-08-18 09:45:00raw167,500원167,600원167,000원167,400원9,373
stock-5m2026-08-18 09:50:002026-08-18 10:00:21삼성전자5m2026-08-18 09:50:00raw284,000원285,000원283,000원283,000원296,257
stock-5m2026-08-18 09:50:002026-08-18 10:00:21NAVER5m2026-08-18 09:50:00raw224,000원225,000원223,500원224,500원8,463
stock-5m2026-08-18 09:50:002026-08-18 10:00:21현대자동차5m2026-08-18 09:50:00raw455,000원455,000원454,000원454,500원4,844
stock-5m2026-08-18 09:50:002026-08-18 10:00:21카카오5m2026-08-18 09:50:00raw38,950원39,000원38,950원39,000원22,033
stock-5m2026-08-18 09:50:002026-08-18 10:00:21삼성SDI5m2026-08-18 09:50:00raw504,000원507,500원504,000원506,000원2,615
stock-5m2026-08-18 09:50:002026-08-18 10:00:21LG화학5m2026-08-18 09:50:00raw279,000원280,000원278,500원278,500원869
stock-5m2026-08-18 09:50:002026-08-18 10:00:21셀트리온5m2026-08-18 09:50:00raw197,300원197,950원197,200원197,900원6,284
stock-5m2026-08-18 09:50:002026-08-18 10:00:21기아5m2026-08-18 09:50:00raw141,600원141,600원141,300원141,500원2,701
stock-5m2026-08-18 09:50:002026-08-18 10:00:21케이티5m2026-08-18 09:50:00raw54,100원54,200원54,000원54,000원7,077
stock-5m2026-08-18 09:50:002026-08-18 10:00:21LG전자5m2026-08-18 09:50:00raw218,000원218,000원217,500원218,000원7,239
stock-5m2026-08-18 09:50:002026-08-18 10:00:21SK하이닉스5m2026-08-18 09:50:00raw1,775,000원1,784,000원1,769,000원1,770,000원62,074
stock-5m2026-08-18 09:50:002026-08-18 10:00:21KB금융5m2026-08-18 09:50:00raw167,400원167,800원167,200원167,600원16,036
stock-5m2026-08-18 09:50:002026-08-18 10:00:21신한지주5m2026-08-18 09:50:00raw105,400원105,400원105,200원105,400원5,836
stock-5m2026-08-18 09:50:002026-08-18 10:00:21삼성바이오로직스5m2026-08-18 09:50:00raw1,532,000원1,540,000원1,529,000원1,538,000원541
stock-5m2026-08-18 09:50:002026-08-18 10:00:21LG에너지솔루션5m2026-08-18 09:50:00raw360,500원361,500원360,500원361,000원1,449
stock-5m2026-08-18 09:50:002026-08-18 10:00:21현대모비스5m2026-08-18 09:50:00raw546,000원547,000원545,000원546,000원2,737
stock-5m2026-08-18 09:50:002026-08-18 10:00:21SK이노베이션5m2026-08-18 09:50:00raw131,700원132,500원131,500원131,800원10,736
stock-5m2026-08-18 09:50:002026-08-18 10:00:21삼성물산5m2026-08-18 09:50:00raw381,000원382,500원380,000원380,000원8,997
stock-5m2026-08-18 09:50:002026-08-18 10:00:21SK5m2026-08-18 09:50:00raw615,000원620,000원615,000원617,000원3,256
stock-5m2026-08-18 09:50:002026-08-18 10:00:21LG5m2026-08-18 09:50:00raw116,350원116,950원116,000원116,950원3,860
stock-5m2026-08-18 09:50:002026-08-18 10:00:21한국전력공사5m2026-08-18 09:50:00raw32,950원32,950원32,900원32,950원2,537
stock-5m2026-08-18 09:50:002026-08-18 10:00:21SK텔레콤5m2026-08-18 09:50:00raw103,100원103,900원102,800원103,300원24,864
stock-5m2026-08-18 09:50:002026-08-18 10:05:18POSCO홀딩스5m2026-08-18 09:50:00raw330,500원331,000원330,000원330,500원2,183
stock-5m2026-08-18 09:55:002026-08-18 10:05:18현대모비스5m2026-08-18 09:55:00raw546,000원547,000원545,000원546,000원1,382
stock-5m2026-08-18 09:55:002026-08-18 10:05:18삼성전자5m2026-08-18 09:55:00raw283,000원283,250원282,000원282,500원272,847
stock-5m2026-08-18 09:55:002026-08-18 10:05:18SK하이닉스5m2026-08-18 09:55:00raw1,770,000원1,772,000원1,757,000원1,760,000원89,166
stock-5m2026-08-18 09:55:002026-08-18 10:05:18현대자동차5m2026-08-18 09:55:00raw454,500원455,500원454,000원454,500원6,370
stock-5m2026-08-18 09:55:002026-08-18 10:05:18LG전자5m2026-08-18 09:55:00raw218,000원218,000원217,500원217,500원7,379
stock-5m2026-08-18 09:55:002026-08-18 10:05:18삼성SDI5m2026-08-18 09:55:00raw506,000원509,000원505,000원508,000원7,053
stock-5m2026-08-18 09:55:002026-08-18 10:05:18LG화학5m2026-08-18 09:55:00raw279,000원279,500원278,000원279,000원1,393
stock-5m2026-08-18 09:55:002026-08-18 10:05:18셀트리온5m2026-08-18 09:55:00raw197,900원199,100원197,800원198,800원13,021
stock-5m2026-08-18 09:55:002026-08-18 10:05:18POSCO홀딩스5m2026-08-18 09:55:00raw330,500원332,500원330,500원332,000원2,237
stock-5m2026-08-18 09:55:002026-08-18 10:05:18기아5m2026-08-18 09:55:00raw141,600원141,600원141,200원141,300원4,940
stock-5m2026-08-18 09:55:002026-08-18 10:05:18KB금융5m2026-08-18 09:55:00raw167,500원167,600원167,100원167,300원5,037
57,440건 중 13,851–13,900← 이전278 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬