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 11:20:002026-08-18 11:30:18LG화학5m2026-08-18 11:20:00raw276,500원277,000원275,500원276,000원1,397
stock-5m2026-08-18 11:20:002026-08-18 11:30:18삼성SDI5m2026-08-18 11:20:00raw502,000원503,000원501,000원501,000원1,850
stock-5m2026-08-18 11:20:002026-08-18 11:35:18KB금융5m2026-08-18 11:20:00raw167,200원167,500원166,900원167,100원7,274
stock-5m2026-08-18 11:25:002026-08-18 11:35:18신한지주5m2026-08-18 11:25:00raw105,700원106,000원105,700원105,900원5,502
stock-5m2026-08-18 11:25:002026-08-18 11:35:18SK이노베이션5m2026-08-18 11:25:00raw133,000원133,300원132,600원132,700원21,085
stock-5m2026-08-18 11:25:002026-08-18 11:35:18SK5m2026-08-18 11:25:00raw603,000원604,000원601,000원602,000원1,298
stock-5m2026-08-18 11:25:002026-08-18 11:35:18LG5m2026-08-18 11:25:00raw114,600원114,800원114,500원114,500원3,123
stock-5m2026-08-18 11:25:002026-08-18 11:35:18한국전력공사5m2026-08-18 11:25:00raw32,600원32,600원32,550원32,550원12,508
stock-5m2026-08-18 11:25:002026-08-18 11:35:18케이티5m2026-08-18 11:25:00raw54,200원54,200원54,000원54,100원3,381
stock-5m2026-08-18 11:25:002026-08-18 11:35:18SK텔레콤5m2026-08-18 11:25:00raw101,200원101,500원100,500원100,800원34,503
stock-5m2026-08-18 11:25:002026-08-18 11:40:18기아5m2026-08-18 11:25:00raw139,900원140,000원139,300원139,300원5,194
stock-5m2026-08-18 11:25:002026-08-18 11:35:18카카오5m2026-08-18 11:25:00raw38,500원38,500원38,450원38,450원13,086
stock-5m2026-08-18 11:25:002026-08-18 11:35:18삼성SDI5m2026-08-18 11:25:00raw502,000원502,000원499,500원499,500원8,234
stock-5m2026-08-18 11:25:002026-08-18 11:35:18LG화학5m2026-08-18 11:25:00raw275,500원276,500원275,000원275,500원2,748
stock-5m2026-08-18 11:25:002026-08-18 11:35:18셀트리온5m2026-08-18 11:25:00raw197,100원197,200원196,700원196,950원5,537
stock-5m2026-08-18 11:25:002026-08-18 11:35:18POSCO홀딩스5m2026-08-18 11:25:00raw328,000원328,500원327,500원327,500원2,782
stock-5m2026-08-18 11:25:002026-08-18 11:35:18KB금융5m2026-08-18 11:25:00raw167,100원167,500원166,900원167,300원9,147
stock-5m2026-08-18 11:25:002026-08-18 11:35:18현대모비스5m2026-08-18 11:25:00raw532,000원533,000원530,000원531,000원3,291
stock-5m2026-08-18 11:25:002026-08-18 11:35:18삼성바이오로직스5m2026-08-18 11:25:00raw1,541,000원1,542,000원1,540,000원1,540,000원513
stock-5m2026-08-18 11:25:002026-08-18 11:35:18LG에너지솔루션5m2026-08-18 11:25:00raw358,000원358,500원357,000원357,000원4,683
stock-5m2026-08-18 11:25:002026-08-18 11:35:18LG전자5m2026-08-18 11:25:00raw214,500원215,000원213,500원213,500원19,691
stock-5m2026-08-18 11:25:002026-08-18 11:35:18현대자동차5m2026-08-18 11:25:00raw443,500원444,000원441,500원442,000원9,624
stock-5m2026-08-18 11:25:002026-08-18 11:35:18SK하이닉스5m2026-08-18 11:25:00raw1,703,000원1,703,000원1,686,000원1,689,000원113,887
stock-5m2026-08-18 11:25:002026-08-18 11:35:17삼성전자5m2026-08-18 11:25:00raw274,500원275,000원273,000원273,250원411,191
stock-5m2026-08-18 11:25:002026-08-18 11:35:18NAVER5m2026-08-18 11:25:00raw220,500원221,000원219,500원219,500원16,343
stock-5m2026-08-18 11:25:002026-08-18 11:40:18삼성물산5m2026-08-18 11:25:00raw370,500원372,000원370,500원371,000원4,826
stock-5m2026-08-18 11:30:002026-08-18 11:40:18삼성물산5m2026-08-18 11:30:00raw371,000원371,000원367,500원368,000원5,988
stock-5m2026-08-18 11:30:002026-08-18 11:40:18삼성바이오로직스5m2026-08-18 11:30:00raw1,540,000원1,541,000원1,533,000원1,535,000원521
stock-5m2026-08-18 11:30:002026-08-18 11:45:17현대모비스5m2026-08-18 11:30:00raw530,000원531,000원528,000원529,000원4,658
stock-5m2026-08-18 11:30:002026-08-18 11:40:18신한지주5m2026-08-18 11:30:00raw105,900원106,000원105,500원105,700원8,828
stock-5m2026-08-18 11:30:002026-08-18 11:40:18KB금융5m2026-08-18 11:30:00raw167,300원167,500원167,100원167,300원9,645
stock-5m2026-08-18 11:30:002026-08-18 11:40:18SK이노베이션5m2026-08-18 11:30:00raw132,700원132,800원131,500원132,000원18,262
stock-5m2026-08-18 11:30:002026-08-18 11:40:18SK5m2026-08-18 11:30:00raw602,000원603,000원597,000원598,000원3,934
stock-5m2026-08-18 11:30:002026-08-18 11:40:18LG에너지솔루션5m2026-08-18 11:30:00raw357,000원357,500원355,500원356,000원6,166
stock-5m2026-08-18 11:30:002026-08-18 11:40:18LG5m2026-08-18 11:30:00raw114,500원114,500원113,200원113,800원10,733
stock-5m2026-08-18 11:30:002026-08-18 11:40:18한국전력공사5m2026-08-18 11:30:00raw32,550원32,600원32,500원32,500원47,880
stock-5m2026-08-18 11:30:002026-08-18 11:40:18케이티5m2026-08-18 11:30:00raw54,100원54,200원54,000원54,100원7,806
stock-5m2026-08-18 11:30:002026-08-18 11:40:18SK텔레콤5m2026-08-18 11:30:00raw100,800원101,600원100,400원100,700원35,686
stock-5m2026-08-18 11:30:002026-08-18 11:45:17삼성SDI5m2026-08-18 11:30:00raw499,500원500,000원496,500원497,500원17,932
stock-5m2026-08-18 11:30:002026-08-18 11:40:18LG화학5m2026-08-18 11:30:00raw275,500원275,500원273,500원274,500원2,804
stock-5m2026-08-18 11:30:002026-08-18 11:40:18셀트리온5m2026-08-18 11:30:00raw196,950원197,100원196,300원196,300원11,574
stock-5m2026-08-18 11:30:002026-08-18 11:40:18POSCO홀딩스5m2026-08-18 11:30:00raw327,500원328,000원326,000원326,500원6,515
stock-5m2026-08-18 11:30:002026-08-18 11:40:18기아5m2026-08-18 11:30:00raw139,300원139,400원138,600원138,800원9,041
stock-5m2026-08-18 11:30:002026-08-18 11:40:18NAVER5m2026-08-18 11:30:00raw219,500원220,000원218,500원219,500원23,674
stock-5m2026-08-18 11:30:002026-08-18 11:40:18LG전자5m2026-08-18 11:30:00raw213,750원214,000원212,500원213,250원27,216
stock-5m2026-08-18 11:30:002026-08-18 11:40:18현대자동차5m2026-08-18 11:30:00raw442,000원442,500원440,000원441,000원15,246
stock-5m2026-08-18 11:30:002026-08-18 11:40:18SK하이닉스5m2026-08-18 11:30:00raw1,689,000원1,690,000원1,668,000원1,679,000원122,748
stock-5m2026-08-18 11:30:002026-08-18 11:40:18삼성전자5m2026-08-18 11:30:00raw273,000원273,500원271,000원272,000원521,524
stock-5m2026-08-18 11:30:002026-08-18 11:40:18카카오5m2026-08-18 11:30:00raw38,450원38,500원38,300원38,350원52,992
stock-5m2026-08-18 11:35:002026-08-18 11:45:17현대모비스5m2026-08-18 11:35:00raw529,000원532,000원529,000원531,000원2,444
57,440건 중 14,301–14,350← 이전287 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬