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 10:40:002026-08-18 10:50:18LG전자5m2026-08-18 10:40:00raw217,500원218,000원216,500원216,500원16,997
stock-5m2026-08-18 10:40:002026-08-18 10:50:18NAVER5m2026-08-18 10:40:00raw222,500원223,500원221,500원222,000원11,923
stock-5m2026-08-18 10:40:002026-08-18 10:50:18카카오5m2026-08-18 10:40:00raw38,650원38,650원38,550원38,550원63,557
stock-5m2026-08-18 10:40:002026-08-18 10:50:18삼성SDI5m2026-08-18 10:40:00raw512,000원512,000원505,000원505,000원6,731
stock-5m2026-08-18 10:40:002026-08-18 10:50:18LG화학5m2026-08-18 10:40:00raw278,250원278,500원277,000원277,500원1,117
stock-5m2026-08-18 10:40:002026-08-18 10:50:18셀트리온5m2026-08-18 10:40:00raw198,100원198,200원197,200원197,400원8,317
stock-5m2026-08-18 10:40:002026-08-18 10:50:18POSCO홀딩스5m2026-08-18 10:40:00raw331,500원331,500원330,000원330,500원2,730
stock-5m2026-08-18 10:40:002026-08-18 10:50:18기아5m2026-08-18 10:40:00raw140,950원141,000원140,300원140,400원10,676
stock-5m2026-08-18 10:40:002026-08-18 10:50:18KB금융5m2026-08-18 10:40:00raw167,700원167,700원166,900원166,900원16,520
stock-5m2026-08-18 10:40:002026-08-18 10:50:18신한지주5m2026-08-18 10:40:00raw105,500원105,500원105,200원105,300원13,797
stock-5m2026-08-18 10:40:002026-08-18 10:50:18삼성바이오로직스5m2026-08-18 10:40:00raw1,534,000원1,534,000원1,526,500원1,528,000원515
stock-5m2026-08-18 10:40:002026-08-18 10:50:18SK텔레콤5m2026-08-18 10:40:00raw103,400원103,600원102,500원102,700원24,302
stock-5m2026-08-18 10:40:002026-08-18 10:50:18한국전력공사5m2026-08-18 10:40:00raw32,850원32,850원32,750원32,750원29,756
stock-5m2026-08-18 10:40:002026-08-18 10:50:18케이티5m2026-08-18 10:40:00raw54,000원54,000원53,900원54,000원2,846
stock-5m2026-08-18 10:40:002026-08-18 10:50:18현대모비스5m2026-08-18 10:40:00raw542,000원543,000원539,000원539,000원7,914
stock-5m2026-08-18 10:40:002026-08-18 10:50:18SK이노베이션5m2026-08-18 10:40:00raw131,500원131,500원130,900원130,900원11,309
stock-5m2026-08-18 10:40:002026-08-18 10:50:18삼성물산5m2026-08-18 10:40:00raw379,500원379,500원375,500원376,000원7,086
stock-5m2026-08-18 10:40:002026-08-18 10:50:18SK5m2026-08-18 10:40:00raw614,000원615,000원609,000원610,000원2,329
stock-5m2026-08-18 10:40:002026-08-18 10:50:18LG5m2026-08-18 10:40:00raw115,950원116,400원115,500원115,500원6,556
stock-5m2026-08-18 10:45:002026-08-18 10:55:17POSCO홀딩스5m2026-08-18 10:45:00raw330,500원331,000원329,000원329,000원3,489
stock-5m2026-08-18 10:45:002026-08-18 10:55:17삼성전자5m2026-08-18 10:45:00raw279,500원280,000원278,000원278,000원354,275
stock-5m2026-08-18 10:45:002026-08-18 10:55:17SK하이닉스5m2026-08-18 10:45:00raw1,742,000원1,742,000원1,729,000원1,730,000원84,537
stock-5m2026-08-18 10:45:002026-08-18 10:55:17현대자동차5m2026-08-18 10:45:00raw449,000원449,500원447,000원447,500원20,591
stock-5m2026-08-18 10:45:002026-08-18 10:55:17LG전자5m2026-08-18 10:45:00raw217,000원217,000원215,000원215,250원35,316
stock-5m2026-08-18 10:45:002026-08-18 10:55:17카카오5m2026-08-18 10:45:00raw38,550원38,600원38,500원38,550원35,012
stock-5m2026-08-18 10:45:002026-08-18 10:55:17삼성SDI5m2026-08-18 10:45:00raw506,000원507,000원504,000원504,000원4,083
stock-5m2026-08-18 10:45:002026-08-18 10:55:17LG화학5m2026-08-18 10:45:00raw277,500원277,500원276,500원277,500원1,364
stock-5m2026-08-18 10:45:002026-08-18 10:55:17셀트리온5m2026-08-18 10:45:00raw197,300원197,700원197,100원197,300원6,986
stock-5m2026-08-18 10:45:002026-08-18 10:55:17기아5m2026-08-18 10:45:00raw140,300원140,400원140,300원140,300원4,439
stock-5m2026-08-18 10:45:002026-08-18 10:55:17KB금융5m2026-08-18 10:45:00raw167,000원167,700원166,900원167,200원15,503
stock-5m2026-08-18 10:45:002026-08-18 10:55:17신한지주5m2026-08-18 10:45:00raw105,300원105,600원105,100원105,300원10,143
stock-5m2026-08-18 10:45:002026-08-18 10:55:17삼성바이오로직스5m2026-08-18 10:45:00raw1,529,000원1,539,000원1,526,000원1,538,000원638
stock-5m2026-08-18 10:45:002026-08-18 10:55:17LG에너지솔루션5m2026-08-18 10:45:00raw359,500원360,000원359,500원359,500원1,226
stock-5m2026-08-18 10:45:002026-08-18 10:55:17SK이노베이션5m2026-08-18 10:45:00raw131,000원131,400원130,800원131,300원8,805
stock-5m2026-08-18 10:45:002026-08-18 10:55:17삼성물산5m2026-08-18 10:45:00raw376,000원376,500원375,000원375,000원3,556
stock-5m2026-08-18 10:45:002026-08-18 10:55:17SK5m2026-08-18 10:45:00raw610,000원610,000원606,000원607,000원1,602
stock-5m2026-08-18 10:45:002026-08-18 10:55:17LG5m2026-08-18 10:45:00raw115,500원115,600원115,200원115,200원3,496
stock-5m2026-08-18 10:45:002026-08-18 10:55:17한국전력공사5m2026-08-18 10:45:00raw32,750원32,800원32,700원32,750원35,679
stock-5m2026-08-18 10:45:002026-08-18 10:55:17케이티5m2026-08-18 10:45:00raw54,000원54,000원53,900원54,000원2,323
stock-5m2026-08-18 10:45:002026-08-18 11:05:18NAVER5m2026-08-18 10:45:00raw221,500원222,000원221,000원221,500원10,908
stock-5m2026-08-18 10:45:002026-08-18 10:55:17SK텔레콤5m2026-08-18 10:45:00raw102,700원102,900원101,900원102,000원37,128
stock-5m2026-08-18 10:45:002026-08-18 11:00:17현대모비스5m2026-08-18 10:45:00raw539,000원539,000원537,000원537,000원2,868
stock-5m2026-08-18 10:50:002026-08-18 11:00:17POSCO홀딩스5m2026-08-18 10:50:00raw329,500원329,500원328,500원328,500원1,106
stock-5m2026-08-18 10:50:002026-08-18 11:00:17기아5m2026-08-18 10:50:00raw140,300원140,400원140,000원140,100원7,335
stock-5m2026-08-18 10:50:002026-08-18 11:00:17삼성바이오로직스5m2026-08-18 10:50:00raw1,538,000원1,539,000원1,537,000원1,538,000원518
stock-5m2026-08-18 10:50:002026-08-18 11:00:17LG에너지솔루션5m2026-08-18 10:50:00raw359,500원360,000원358,500원358,500원1,623
stock-5m2026-08-18 10:50:002026-08-18 11:00:17현대모비스5m2026-08-18 10:50:00raw537,000원538,000원535,000원536,000원2,772
stock-5m2026-08-18 10:50:002026-08-18 11:00:17SK이노베이션5m2026-08-18 10:50:00raw131,300원131,600원131,000원131,200원6,652
stock-5m2026-08-18 10:50:002026-08-18 11:00:17삼성물산5m2026-08-18 10:50:00raw375,500원375,500원371,500원372,000원3,915
stock-5m2026-08-18 10:50:002026-08-18 11:00:17SK5m2026-08-18 10:50:00raw607,000원608,000원604,000원604,000원1,023
57,440건 중 14,101–14,150← 이전283 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬