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 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 10:15:17SK하이닉스5m2026-08-18 10:05:00raw1,751,000원1,764,000원1,750,000원1,757,000원68,807
stock-5m2026-08-18 10:05:002026-08-18 10:15:17NAVER5m2026-08-18 10:05:00raw224,250원225,000원223,500원224,250원6,813
stock-5m2026-08-18 10:05:002026-08-18 10:15:17카카오5m2026-08-18 10:05:00raw38,950원38,950원38,800원38,825원30,365
stock-5m2026-08-18 10:05:002026-08-18 10:15:17삼성SDI5m2026-08-18 10:05:00raw512,000원514,000원511,000원513,000원7,578
stock-5m2026-08-18 10:05:002026-08-18 10:15:17LG화학5m2026-08-18 10:05:00raw280,500원281,000원280,000원281,000원1,622
stock-5m2026-08-18 10:05:002026-08-18 10:15:17셀트리온5m2026-08-18 10:05:00raw198,800원198,900원198,300원198,900원5,123
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 10:10:002026-08-18 10:20:18삼성바이오로직스5m2026-08-18 10:10:00raw1,540,000원1,541,000원1,535,000원1,537,000원502
stock-5m2026-08-18 10:10:002026-08-18 10:20:18LG에너지솔루션5m2026-08-18 10:10:00raw362,500원363,000원362,500원362,500원1,267
stock-5m2026-08-18 10:10:002026-08-18 10:20:18현대모비스5m2026-08-18 10:10:00raw545,000원545,000원544,000원545,000원1,119
stock-5m2026-08-18 10:10:002026-08-18 10:20:18SK이노베이션5m2026-08-18 10:10:00raw132,700원132,900원132,300원132,400원7,430
stock-5m2026-08-18 10:10:002026-08-18 10:20:18삼성물산5m2026-08-18 10:10:00raw379,500원383,500원379,000원383,000원8,875
stock-5m2026-08-18 10:10:002026-08-18 10:20:18SK5m2026-08-18 10:10:00raw610,000원615,000원610,000원614,000원1,638
stock-5m2026-08-18 10:10:002026-08-18 10:20:18한국전력공사5m2026-08-18 10:10:00raw32,850원32,900원32,800원32,900원14,696
stock-5m2026-08-18 10:10:002026-08-18 10:20:18케이티5m2026-08-18 10:10:00raw54,000원54,000원53,900원53,900원547
stock-5m2026-08-18 10:10:002026-08-18 10:20:18SK텔레콤5m2026-08-18 10:10:00raw102,700원103,100원102,600원102,800원13,467
stock-5m2026-08-18 10:10:002026-08-18 10:20:18현대자동차5m2026-08-18 10:10:00raw454,000원454,500원453,500원454,500원3,370
stock-5m2026-08-18 10:10:002026-08-18 10:20:18NAVER5m2026-08-18 10:10:00raw224,250원225,000원224,000원224,000원3,015
stock-5m2026-08-18 10:10:002026-08-18 10:20:18카카오5m2026-08-18 10:10:00raw38,825원38,850원38,750원38,800원44,020
stock-5m2026-08-18 10:10:002026-08-18 10:20:18SK하이닉스5m2026-08-18 10:10:00raw1,756,000원1,768,000원1,756,000원1,765,000원37,578
stock-5m2026-08-18 10:10:002026-08-18 10:20:18삼성SDI5m2026-08-18 10:10:00raw513,000원516,000원513,000원516,000원5,236
stock-5m2026-08-18 10:10:002026-08-18 10:20:18LG화학5m2026-08-18 10:10:00raw281,000원281,000원280,000원280,750원998
stock-5m2026-08-18 10:10:002026-08-18 10:20:18LG전자5m2026-08-18 10:10:00raw218,000원219,000원217,500원218,500원8,231
stock-5m2026-08-18 10:10:002026-08-18 10:20:18셀트리온5m2026-08-18 10:10:00raw198,800원198,900원198,000원198,300원9,804
stock-5m2026-08-18 10:10:002026-08-18 10:20:18POSCO홀딩스5m2026-08-18 10:10:00raw333,000원333,500원332,000원333,000원1,326
stock-5m2026-08-18 10:10:002026-08-18 10:20:18삼성전자5m2026-08-18 10:10:00raw281,500원283,000원281,250원282,500원235,215
stock-5m2026-08-18 10:10:002026-08-18 10:20:18기아5m2026-08-18 10:10:00raw141,050원141,100원140,800원141,000원2,133
stock-5m2026-08-18 10:10:002026-08-18 10:20:18KB금융5m2026-08-18 10:10:00raw167,400원167,700원167,200원167,300원9,740
stock-5m2026-08-18 10:10:002026-08-18 10:20:18신한지주5m2026-08-18 10:10:00raw105,000원105,200원105,000원105,000원6,827
stock-5m2026-08-18 10:10:002026-08-18 10:25:17LG5m2026-08-18 10:10:00raw116,200원116,200원116,000원116,100원2,065
stock-5m2026-08-18 10:15:002026-08-18 10:30:18케이티5m2026-08-18 10:15:00raw53,900원54,000원53,900원54,000원3,548
stock-5m2026-08-18 10:15:002026-08-18 10:25:17LG5m2026-08-18 10:15:00raw116,100원116,200원116,000원116,100원1,165
stock-5m2026-08-18 10:15:002026-08-18 10:25:17한국전력공사5m2026-08-18 10:15:00raw32,875원32,900원32,850원32,850원1,063
stock-5m2026-08-18 10:15:002026-08-18 10:25:17SK텔레콤5m2026-08-18 10:15:00raw102,800원103,400원102,600원102,800원14,826
stock-5m2026-08-18 10:15:002026-08-18 10:30:18삼성바이오로직스5m2026-08-18 10:15:00raw1,538,000원1,539,000원1,537,000원1,539,000원257
stock-5m2026-08-18 10:15:002026-08-18 10:25:17삼성물산5m2026-08-18 10:15:00raw383,500원383,500원381,000원381,500원4,065
stock-5m2026-08-18 10:15:002026-08-18 10:25:17삼성전자5m2026-08-18 10:15:00raw282,000원282,500원281,500원282,250원162,696
stock-5m2026-08-18 10:15:002026-08-18 10:25:17SK하이닉스5m2026-08-18 10:15:00raw1,764,000원1,769,000원1,761,000원1,769,000원34,601
stock-5m2026-08-18 10:15:002026-08-18 10:25:17현대자동차5m2026-08-18 10:15:00raw454,000원454,500원453,500원454,000원4,527
stock-5m2026-08-18 10:15:002026-08-18 10:25:17LG전자5m2026-08-18 10:15:00raw219,000원219,500원218,500원219,000원9,562
stock-5m2026-08-18 10:15:002026-08-18 10:25:17NAVER5m2026-08-18 10:15:00raw224,000원224,500원223,000원223,500원7,769
stock-5m2026-08-18 10:15:002026-08-18 10:25:17카카오5m2026-08-18 10:15:00raw38,800원38,850원38,700원38,800원34,342
stock-5m2026-08-18 10:15:002026-08-18 10:25:17삼성SDI5m2026-08-18 10:15:00raw516,000원516,000원513,000원514,000원6,144
stock-5m2026-08-18 10:15:002026-08-18 10:25:17LG화학5m2026-08-18 10:15:00raw280,500원281,000원280,000원280,500원622
stock-5m2026-08-18 10:15:002026-08-18 10:25:17셀트리온5m2026-08-18 10:15:00raw198,300원198,600원198,000원198,100원5,066
stock-5m2026-08-18 10:15:002026-08-18 10:25:17POSCO홀딩스5m2026-08-18 10:15:00raw333,000원333,000원332,000원332,500원3,194
stock-5m2026-08-18 10:15:002026-08-18 10:25:17기아5m2026-08-18 10:15:00raw140,900원141,000원140,800원141,000원3,204
stock-5m2026-08-18 10:15:002026-08-18 10:25:17KB금융5m2026-08-18 10:15:00raw167,300원167,500원167,100원167,100원6,167
stock-5m2026-08-18 10:15:002026-08-18 10:25:17신한지주5m2026-08-18 10:15:00raw105,000원105,200원104,800원104,800원7,087
57,440건 중 13,951–14,000← 이전280 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬