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 10:30:002026-08-18 10:40:19삼성바이오로직스5m2026-08-18 10:30:00raw1,531,000원1,536,000원1,531,000원1,533,000원429
stock-5m2026-08-18 10:30:002026-08-18 10:40:19LG화학5m2026-08-18 10:30:00raw278,500원280,000원278,000원279,000원1,722
stock-5m2026-08-18 10:30:002026-08-18 10:40:19셀트리온5m2026-08-18 10:30:00raw197,700원198,500원197,700원198,150원4,268
stock-5m2026-08-18 10:30:002026-08-18 10:40:19POSCO홀딩스5m2026-08-18 10:30:00raw331,500원332,000원331,500원331,500원892
stock-5m2026-08-18 10:30:002026-08-18 10:40:19기아5m2026-08-18 10:30:00raw140,700원140,800원140,700원140,700원1,440
stock-5m2026-08-18 10:30:002026-08-18 10:40:19KB금융5m2026-08-18 10:30:00raw166,800원168,000원166,800원167,800원21,093
stock-5m2026-08-18 10:30:002026-08-18 10:40:19신한지주5m2026-08-18 10:30:00raw104,800원105,700원104,800원105,600원13,829
stock-5m2026-08-18 10:30:002026-08-18 10:40:19LG에너지솔루션5m2026-08-18 10:30:00raw361,000원361,500원361,000원361,500원1,286
stock-5m2026-08-18 10:30:002026-08-18 10:40:19현대모비스5m2026-08-18 10:30:00raw544,000원545,000원543,000원545,000원2,915
stock-5m2026-08-18 10:30:002026-08-18 10:40:19SK이노베이션5m2026-08-18 10:30:00raw131,900원132,000원131,600원131,800원5,073
stock-5m2026-08-18 10:30:002026-08-18 10:40:19삼성물산5m2026-08-18 10:30:00raw380,500원381,000원380,500원380,500원1,373
stock-5m2026-08-18 10:30:002026-08-18 10:40:19SK5m2026-08-18 10:30:00raw615,000원615,000원612,000원614,000원1,949
stock-5m2026-08-18 10:30:002026-08-18 10:40:19LG5m2026-08-18 10:30:00raw116,000원116,100원115,800원116,100원3,288
stock-5m2026-08-18 10:30:002026-08-18 10:40:19한국전력공사5m2026-08-18 10:30:00raw32,825원32,850원32,800원32,800원2,681
stock-5m2026-08-18 10:30:002026-08-18 10:40:19케이티5m2026-08-18 10:30:00raw53,900원54,100원53,900원54,000원13,205
stock-5m2026-08-18 10:30:002026-08-18 10:40:19SK텔레콤5m2026-08-18 10:30:00raw103,300원103,600원103,100원103,300원11,886
stock-5m2026-08-18 10:30:002026-08-18 10:45:17삼성SDI5m2026-08-18 10:30:00raw511,000원512,000원508,000원509,000원5,726
stock-5m2026-08-18 10:30:002026-08-18 10:40:19현대자동차5m2026-08-18 10:30:00raw453,000원453,500원451,000원451,500원8,604
stock-5m2026-08-18 10:30:002026-08-18 10:40:19SK하이닉스5m2026-08-18 10:30:00raw1,775,500원1,776,000원1,758,000원1,758,000원48,074
stock-5m2026-08-18 10:30:002026-08-18 10:40:19카카오5m2026-08-18 10:30:00raw38,650원38,700원38,600원38,700원16,011
stock-5m2026-08-18 10:30:002026-08-18 10:40:19LG전자5m2026-08-18 10:30:00raw218,000원218,500원217,500원217,500원14,986
stock-5m2026-08-18 10:30:002026-08-18 10:40:19NAVER5m2026-08-18 10:30:00raw223,500원223,500원223,000원223,000원5,210
stock-5m2026-08-18 10:30:002026-08-18 10:40:19삼성전자5m2026-08-18 10:30:00raw283,000원283,000원281,000원281,250원247,005
stock-5m2026-08-18 10:35:002026-08-18 10:45:17KB금융5m2026-08-18 10:35:00raw167,800원167,900원167,500원167,600원7,661
stock-5m2026-08-18 10:35:002026-08-18 10:45:17신한지주5m2026-08-18 10:35:00raw105,550원105,600원105,500원105,600원4,438
stock-5m2026-08-18 10:35:002026-08-18 10:45:17삼성바이오로직스5m2026-08-18 10:35:00raw1,533,000원1,534,000원1,533,000원1,533,000원202
stock-5m2026-08-18 10:35:002026-08-18 10:45:17LG에너지솔루션5m2026-08-18 10:35:00raw361,000원362,000원361,000원362,000원2,566
stock-5m2026-08-18 10:35:002026-08-18 10:45:17현대모비스5m2026-08-18 10:35:00raw545,000원545,000원542,000원542,000원2,563
stock-5m2026-08-18 10:35:002026-08-18 10:45:17삼성물산5m2026-08-18 10:35:00raw380,500원381,000원379,000원379,000원4,881
stock-5m2026-08-18 10:35:002026-08-18 10:45:17SK이노베이션5m2026-08-18 10:35:00raw131,800원132,000원131,400원131,500원4,712
stock-5m2026-08-18 10:35:002026-08-18 10:45:17SK5m2026-08-18 10:35:00raw614,000원615,000원614,000원614,000원705
stock-5m2026-08-18 10:35:002026-08-18 10:45:17LG5m2026-08-18 10:35:00raw116,050원116,100원115,900원115,900원646
stock-5m2026-08-18 10:35:002026-08-18 10:45:17한국전력공사5m2026-08-18 10:35:00raw32,800원32,850원32,800원32,850원13,012
stock-5m2026-08-18 10:35:002026-08-18 10:45:17케이티5m2026-08-18 10:35:00raw54,000원54,000원53,900원54,000원4,208
stock-5m2026-08-18 10:35:002026-08-18 10:45:17SK텔레콤5m2026-08-18 10:35:00raw103,300원103,700원102,700원103,500원26,531
stock-5m2026-08-18 10:35:002026-08-18 10:45:17기아5m2026-08-18 10:35:00raw140,800원141,400원140,700원140,950원11,487
stock-5m2026-08-18 10:35:002026-08-18 10:45:17SK하이닉스5m2026-08-18 10:35:00raw1,758,000원1,766,000원1,756,000원1,762,000원38,719
stock-5m2026-08-18 10:35:002026-08-18 10:45:17LG전자5m2026-08-18 10:35:00raw217,500원218,000원217,000원217,750원14,438
stock-5m2026-08-18 10:35:002026-08-18 10:45:17NAVER5m2026-08-18 10:35:00raw223,000원223,500원222,500원223,500원4,116
stock-5m2026-08-18 10:35:002026-08-18 10:45:17카카오5m2026-08-18 10:35:00raw38,700원38,750원38,650원38,700원14,877
stock-5m2026-08-18 10:35:002026-08-18 10:45:17삼성전자5m2026-08-18 10:35:00raw281,000원282,000원281,000원281,750원172,268
stock-5m2026-08-18 10:35:002026-08-18 10:45:17삼성SDI5m2026-08-18 10:35:00raw510,000원512,000원509,000원512,000원3,211
stock-5m2026-08-18 10:35:002026-08-18 10:45:17LG화학5m2026-08-18 10:35:00raw279,000원279,500원278,000원278,250원1,506
stock-5m2026-08-18 10:35:002026-08-18 10:45:17셀트리온5m2026-08-18 10:35:00raw198,100원198,400원197,700원198,200원3,257
stock-5m2026-08-18 10:35:002026-08-18 10:45:17POSCO홀딩스5m2026-08-18 10:35:00raw332,000원332,500원331,000원331,000원1,435
stock-5m2026-08-18 10:35:002026-08-18 10:45:17현대자동차5m2026-08-18 10:35:00raw451,500원452,500원451,000원451,500원4,426
stock-5m2026-08-18 10:40:002026-08-18 10:50:18SK하이닉스5m2026-08-18 10:40:00raw1,762,000원1,762,000원1,741,000원1,741,000원80,027
stock-5m2026-08-18 10:40:002026-08-18 10:50:18삼성전자5m2026-08-18 10:40:00raw281,500원281,750원279,500원279,500원492,261
stock-5m2026-08-18 10:40:002026-08-18 10:50:18현대자동차5m2026-08-18 10:40:00raw451,500원452,000원449,250원449,500원16,295
stock-5m2026-08-18 10:40:002026-08-18 10:50:18LG전자5m2026-08-18 10:40:00raw217,500원218,000원216,500원216,500원16,997
57,440건 중 14,051–14,100← 이전282 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬