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 09:55:002026-08-18 10:05:18KB금융5m2026-08-18 09:55:00raw167,500원167,600원167,100원167,300원5,037
stock-5m2026-08-18 09:55:002026-08-18 10:05:18신한지주5m2026-08-18 09:55:00raw105,400원105,500원105,100원105,300원15,593
stock-5m2026-08-18 09:55:002026-08-18 10:05:18삼성바이오로직스5m2026-08-18 09:55:00raw1,537,000원1,542,000원1,535,000원1,540,000원697
stock-5m2026-08-18 09:55:002026-08-18 10:05:18LG에너지솔루션5m2026-08-18 09:55:00raw361,000원363,000원360,500원362,000원2,879
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 10:05:18LG5m2026-08-18 09:55:00raw116,950원117,200원116,300원116,650원3,790
stock-5m2026-08-18 09:55:002026-08-18 10:05:18한국전력공사5m2026-08-18 09:55:00raw32,950원32,950원32,800원32,850원26,100
stock-5m2026-08-18 09:55:002026-08-18 10:05:18케이티5m2026-08-18 09:55:00raw54,000원54,100원54,000원54,000원8,595
stock-5m2026-08-18 09:55:002026-08-18 10:10:17카카오5m2026-08-18 09:55:00raw39,000원39,050원38,950원39,000원22,427
stock-5m2026-08-18 09:55:002026-08-18 10:10:17삼성물산5m2026-08-18 09:55:00raw380,500원380,500원379,000원380,000원5,176
stock-5m2026-08-18 09:55:002026-08-18 10:10:17SK이노베이션5m2026-08-18 09:55:00raw131,800원132,800원131,400원132,800원12,838
stock-5m2026-08-18 09:55:002026-08-18 10:15:17NAVER5m2026-08-18 09:55:00raw224,500원225,000원224,000원224,000원9,504
stock-5m2026-08-18 10:00:002026-08-18 10:10:17삼성물산5m2026-08-18 10:00:00raw380,000원380,500원378,000원378,000원4,113
stock-5m2026-08-18 10:00:002026-08-18 10:10:17LG화학5m2026-08-18 10:00:00raw279,500원281,000원279,000원281,000원3,535
stock-5m2026-08-18 10:00:002026-08-18 10:10:17셀트리온5m2026-08-18 10:00:00raw198,800원199,250원198,600원198,800원9,487
stock-5m2026-08-18 10:00:002026-08-18 10:10:17POSCO홀딩스5m2026-08-18 10:00:00raw332,000원333,000원332,000원333,000원2,262
stock-5m2026-08-18 10:00:002026-08-18 10:10:17기아5m2026-08-18 10:00:00raw141,300원141,300원140,700원140,900원5,958
stock-5m2026-08-18 10:00:002026-08-18 10:10:17KB금융5m2026-08-18 10:00:00raw167,400원167,600원167,100원167,400원8,802
stock-5m2026-08-18 10:00:002026-08-18 10:10:17신한지주5m2026-08-18 10:00:00raw105,300원105,400원105,000원105,200원10,953
stock-5m2026-08-18 10:00:002026-08-18 10:10:17LG에너지솔루션5m2026-08-18 10:00:00raw362,500원363,500원362,000원363,000원1,872
stock-5m2026-08-18 10:00:002026-08-18 10:10:17현대모비스5m2026-08-18 10:00:00raw545,000원547,000원544,000원544,000원3,548
stock-5m2026-08-18 10:00:002026-08-18 10:10:17SK이노베이션5m2026-08-18 10:00:00raw132,800원132,800원131,800원132,200원12,680
stock-5m2026-08-18 10:00:002026-08-18 10:10:17SK5m2026-08-18 10:00:00raw610,000원613,000원609,000원611,000원1,565
stock-5m2026-08-18 10:00:002026-08-18 10:10:17LG5m2026-08-18 10:00:00raw116,700원116,700원115,900원115,950원3,019
stock-5m2026-08-18 10:00:002026-08-18 10:10:17케이티5m2026-08-18 10:00:00raw54,000원54,100원53,800원53,900원6,998
stock-5m2026-08-18 10:00:002026-08-18 10:10:17SK텔레콤5m2026-08-18 10:00:00raw103,100원103,300원102,400원102,700원24,897
stock-5m2026-08-18 10:00:002026-08-18 10:15:17NAVER5m2026-08-18 10:00:00raw224,500원225,000원224,000원224,000원7,342
stock-5m2026-08-18 10:00:002026-08-18 10:15:17삼성바이오로직스5m2026-08-18 10:00:00raw1,540,000원1,542,000원1,537,000원1,539,000원409
stock-5m2026-08-18 10:00:002026-08-18 10:15:18한국전력공사5m2026-08-18 10:00:00raw32,850원32,850원32,800원32,850원3,446
stock-5m2026-08-18 10:00:002026-08-18 10:10:17SK하이닉스5m2026-08-18 10:00:00raw1,759,000원1,762,000원1,750,000원1,751,000원55,361
stock-5m2026-08-18 10:00:002026-08-18 10:10:17현대자동차5m2026-08-18 10:00:00raw454,000원454,500원453,000원453,500원5,875
stock-5m2026-08-18 10:00:002026-08-18 10:10:17LG전자5m2026-08-18 10:00:00raw217,500원218,750원217,500원218,500원30,744
stock-5m2026-08-18 10:00:002026-08-18 10:10:17카카오5m2026-08-18 10:00:00raw39,000원39,050원38,900원38,900원33,890
stock-5m2026-08-18 10:00:002026-08-18 10:10:17삼성SDI5m2026-08-18 10:00:00raw508,000원512,000원508,000원512,000원6,415
stock-5m2026-08-18 10:00:002026-08-18 10:10:17삼성전자5m2026-08-18 10:00:00raw282,500원282,500원281,500원282,000원227,193
stock-5m2026-08-18 10:05:002026-08-18 10:15:17POSCO홀딩스5m2026-08-18 10:05:00raw333,000원333,500원332,000원333,500원3,709
stock-5m2026-08-18 10:05:002026-08-18 10:15:17KB금융5m2026-08-18 10:05:00raw167,400원167,600원167,100원167,400원7,064
stock-5m2026-08-18 10:05:002026-08-18 10:15:17신한지주5m2026-08-18 10:05:00raw105,200원105,300원104,800원105,000원10,123
stock-5m2026-08-18 10:05:002026-08-18 10:15:17삼성전자5m2026-08-18 10:05:00raw281,500원283,000원281,000원281,500원436,092
stock-5m2026-08-18 10:05:002026-08-18 10:15:17삼성바이오로직스5m2026-08-18 10:05:00raw1,539,000원1,541,000원1,537,000원1,540,000원466
stock-5m2026-08-18 10:05:002026-08-18 10:15:17LG에너지솔루션5m2026-08-18 10:05:00raw363,000원363,500원362,000원363,000원3,218
stock-5m2026-08-18 10:05:002026-08-18 10:15:18현대모비스5m2026-08-18 10:05:00raw545,000원547,000원544,000원545,000원2,528
stock-5m2026-08-18 10:05:002026-08-18 10:15:18SK이노베이션5m2026-08-18 10:05:00raw132,200원133,600원132,100원132,800원28,895
stock-5m2026-08-18 10:05:002026-08-18 10:15:18삼성물산5m2026-08-18 10:05:00raw378,000원379,500원377,500원379,500원6,873
stock-5m2026-08-18 10:05:002026-08-18 10:15:18SK5m2026-08-18 10:05:00raw611,000원612,000원610,000원610,000원1,289
stock-5m2026-08-18 10:05:002026-08-18 10:15:18LG5m2026-08-18 10:05:00raw115,900원116,400원115,600원116,100원6,481
stock-5m2026-08-18 10:05:002026-08-18 10:20:18기아5m2026-08-18 10:05:00raw140,800원141,100원140,700원141,050원6,394
stock-5m2026-08-18 10:05:002026-08-18 10:15:18한국전력공사5m2026-08-18 10:05:00raw32,825원32,850원32,800원32,850원6,368
stock-5m2026-08-18 10:05:002026-08-18 10:15:18케이티5m2026-08-18 10:05:00raw53,800원54,000원53,700원54,000원12,598
stock-5m2026-08-18 10:05:002026-08-18 10:15:18SK텔레콤5m2026-08-18 10:05:00raw102,700원103,300원102,300원102,700원20,863
57,440건 중 13,901–13,950← 이전279 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬