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 10:50:002026-08-18 11:00:17삼성전자5m2026-08-18 10:50:00raw278,000원278,500원276,500원276,750원398,758
stock-5m2026-08-18 10:50:002026-08-18 11:00:17SK하이닉스5m2026-08-18 10:50:00raw1,730,000원1,736,000원1,721,000원1,722,000원83,568
stock-5m2026-08-18 10:50:002026-08-18 11:00:17현대자동차5m2026-08-18 10:50:00raw447,500원447,500원445,500원446,000원11,716
stock-5m2026-08-18 10:50:002026-08-18 11:00:17LG전자5m2026-08-18 10:50:00raw215,000원215,500원214,500원214,500원18,122
stock-5m2026-08-18 10:50:002026-08-18 11:00:17카카오5m2026-08-18 10:50:00raw38,550원38,550원38,400원38,450원68,288
stock-5m2026-08-18 10:50:002026-08-18 11:05:18SK텔레콤5m2026-08-18 10:50:00raw102,000원102,000원101,400원101,500원21,688
stock-5m2026-08-18 10:50:002026-08-18 11:00:17삼성SDI5m2026-08-18 10:50:00raw505,000원505,000원501,000원501,000원4,615
stock-5m2026-08-18 10:50:002026-08-18 11:00:17LG화학5m2026-08-18 10:50:00raw277,500원277,500원276,000원276,500원1,026
stock-5m2026-08-18 10:50:002026-08-18 11:00:17셀트리온5m2026-08-18 10:50:00raw197,350원197,400원197,000원197,100원4,629
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 11:00:17KB금융5m2026-08-18 10:50:00raw167,200원167,300원167,000원167,200원6,777
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 10:55:002026-08-18 11:10:17LG화학5m2026-08-18 10:55:00raw276,500원277,500원276,000원277,000원1,843
stock-5m2026-08-18 10:55:002026-08-18 11:05:17삼성전자5m2026-08-18 10:55:00raw276,500원278,500원276,500원278,500원321,108
stock-5m2026-08-18 10:55:002026-08-18 11:05:17SK하이닉스5m2026-08-18 10:55:00raw1,722,000원1,729,000원1,718,000원1,729,000원84,117
stock-5m2026-08-18 10:55:002026-08-18 11:05:17현대자동차5m2026-08-18 10:55:00raw445,500원447,500원445,500원447,500원6,318
stock-5m2026-08-18 10:55:002026-08-18 11:05:18LG전자5m2026-08-18 10:55:00raw215,000원217,000원214,500원216,000원38,820
stock-5m2026-08-18 10:55:002026-08-18 11:05:18NAVER5m2026-08-18 10:55:00raw220,500원221,000원220,000원220,500원6,799
stock-5m2026-08-18 10:55:002026-08-18 11:05:18카카오5m2026-08-18 10:55:00raw38,450원38,550원38,400원38,550원28,086
stock-5m2026-08-18 10:55:002026-08-18 11:05:18삼성SDI5m2026-08-18 10:55:00raw501,000원505,500원501,000원505,000원7,237
stock-5m2026-08-18 10:55:002026-08-18 11:05:18셀트리온5m2026-08-18 10:55:00raw197,100원197,400원196,700원197,400원8,069
stock-5m2026-08-18 10:55:002026-08-18 11:05:18POSCO홀딩스5m2026-08-18 10:55:00raw328,500원330,000원328,500원330,000원3,422
stock-5m2026-08-18 10:55:002026-08-18 11:05:18기아5m2026-08-18 10:55:00raw140,000원140,500원140,000원140,500원5,032
stock-5m2026-08-18 10:55:002026-08-18 11:05:18KB금융5m2026-08-18 10:55:00raw167,200원167,600원167,000원167,200원7,314
stock-5m2026-08-18 10:55:002026-08-18 11:05:18신한지주5m2026-08-18 10:55:00raw105,300원105,700원105,200원105,500원11,539
stock-5m2026-08-18 10:55:002026-08-18 11:05:18삼성바이오로직스5m2026-08-18 10:55:00raw1,537,000원1,540,000원1,537,000원1,539,000원437
stock-5m2026-08-18 10:55:002026-08-18 11:05:18LG에너지솔루션5m2026-08-18 10:55:00raw358,500원360,000원358,500원359,500원5,033
stock-5m2026-08-18 10:55:002026-08-18 11:05:18현대모비스5m2026-08-18 10:55:00raw535,000원538,000원533,000원535,000원6,235
stock-5m2026-08-18 10:55:002026-08-18 11:05:18SK이노베이션5m2026-08-18 10:55:00raw131,200원132,100원131,200원132,100원16,617
stock-5m2026-08-18 10:55:002026-08-18 11:05:18삼성물산5m2026-08-18 10:55:00raw372,000원372,500원370,500원372,500원7,024
stock-5m2026-08-18 10:55:002026-08-18 11:05:18SK5m2026-08-18 10:55:00raw605,000원609,000원604,000원608,000원1,731
stock-5m2026-08-18 10:55:002026-08-18 11:05:18한국전력공사5m2026-08-18 10:55:00raw32,750원32,750원32,700원32,700원2,486
stock-5m2026-08-18 10:55:002026-08-18 11:05:18케이티5m2026-08-18 10:55:00raw54,000원54,000원53,900원54,000원2,237
stock-5m2026-08-18 10:55:002026-08-18 11:05:18SK텔레콤5m2026-08-18 10:55:00raw101,500원102,500원101,300원102,200원26,679
stock-5m2026-08-18 10:55:002026-08-18 11:10:17LG5m2026-08-18 10:55:00raw115,300원115,400원115,200원115,200원2,324
stock-5m2026-08-18 11:00:002026-08-18 11:10:17카카오5m2026-08-18 11:00:00raw38,550원38,700원38,500원38,550원18,803
stock-5m2026-08-18 11:00:002026-08-18 11:10:17삼성전자5m2026-08-18 11:00:00raw278,500원279,500원277,500원278,500원238,129
stock-5m2026-08-18 11:00:002026-08-18 11:10:17LG화학5m2026-08-18 11:00:00raw277,000원278,500원276,500원277,000원1,453
stock-5m2026-08-18 11:00:002026-08-18 11:10:17셀트리온5m2026-08-18 11:00:00raw197,450원198,100원197,400원197,800원3,076
stock-5m2026-08-18 11:00:002026-08-18 11:15:17삼성SDI5m2026-08-18 11:00:00raw504,000원508,500원504,000원505,000원4,334
stock-5m2026-08-18 11:00:002026-08-18 11:10:17POSCO홀딩스5m2026-08-18 11:00:00raw329,500원331,000원329,500원330,000원1,933
stock-5m2026-08-18 11:00:002026-08-18 11:10:17기아5m2026-08-18 11:00:00raw140,500원141,000원140,450원140,600원1,966
stock-5m2026-08-18 11:00:002026-08-18 11:10:17KB금융5m2026-08-18 11:00:00raw167,200원167,700원167,200원167,300원7,416
stock-5m2026-08-18 11:00:002026-08-18 11:10:17신한지주5m2026-08-18 11:00:00raw105,600원106,000원105,600원105,800원6,400
stock-5m2026-08-18 11:00:002026-08-18 11:10:17삼성바이오로직스5m2026-08-18 11:00:00raw1,538,000원1,541,000원1,538,000원1,541,000원308
stock-5m2026-08-18 11:00:002026-08-18 11:10:17LG에너지솔루션5m2026-08-18 11:00:00raw359,500원361,500원359,500원360,000원3,727
stock-5m2026-08-18 11:00:002026-08-18 11:10:17현대모비스5m2026-08-18 11:00:00raw536,000원539,000원536,000원537,000원2,480
57,440건 중 14,151–14,200← 이전284 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬