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 11:35:002026-08-18 11:45:17삼성전자5m2026-08-18 11:35:00raw272,000원274,000원271,500원273,000원366,229
stock-5m2026-08-18 11:35:002026-08-18 11:45:17SK하이닉스5m2026-08-18 11:35:00raw1,680,000원1,695,000원1,672,000원1,686,000원102,799
stock-5m2026-08-18 11:35:002026-08-18 11:45:17현대자동차5m2026-08-18 11:35:00raw440,500원443,500원440,500원443,000원7,818
stock-5m2026-08-18 11:35:002026-08-18 11:45:17LG전자5m2026-08-18 11:35:00raw213,500원215,000원212,500원214,500원16,757
stock-5m2026-08-18 11:35:002026-08-18 11:45:17카카오5m2026-08-18 11:35:00raw38,400원38,450원38,350원38,450원18,603
stock-5m2026-08-18 11:35:002026-08-18 11:45:17삼성SDI5m2026-08-18 11:35:00raw497,500원500,000원496,000원499,500원4,549
stock-5m2026-08-18 11:35:002026-08-18 11:45:17LG화학5m2026-08-18 11:35:00raw274,500원275,000원273,500원274,500원2,913
stock-5m2026-08-18 11:35:002026-08-18 11:45:17셀트리온5m2026-08-18 11:35:00raw196,400원197,000원196,300원196,700원6,317
stock-5m2026-08-18 11:35:002026-08-18 11:45:17POSCO홀딩스5m2026-08-18 11:35:00raw326,500원328,000원326,500원328,000원3,446
stock-5m2026-08-18 11:35:002026-08-18 11:45:17기아5m2026-08-18 11:35:00raw138,900원139,500원138,700원139,400원8,979
stock-5m2026-08-18 11:35:002026-08-18 11:45:17KB금융5m2026-08-18 11:35:00raw167,300원168,200원167,100원168,000원15,699
stock-5m2026-08-18 11:35:002026-08-18 11:45:17신한지주5m2026-08-18 11:35:00raw105,700원106,100원105,600원106,000원9,759
stock-5m2026-08-18 11:35:002026-08-18 11:45:17SK이노베이션5m2026-08-18 11:35:00raw132,000원132,700원131,600원132,500원18,946
stock-5m2026-08-18 11:35:002026-08-18 11:45:17삼성물산5m2026-08-18 11:35:00raw368,500원371,500원367,500원370,500원3,311
stock-5m2026-08-18 11:35:002026-08-18 11:45:17SK5m2026-08-18 11:35:00raw598,000원603,000원596,000원602,000원2,496
stock-5m2026-08-18 11:35:002026-08-18 11:45:17LG5m2026-08-18 11:35:00raw113,800원114,500원113,700원114,500원4,022
stock-5m2026-08-18 11:35:002026-08-18 11:45:17한국전력공사5m2026-08-18 11:35:00raw32,500원32,600원32,500원32,550원15,933
stock-5m2026-08-18 11:35:002026-08-18 11:45:17SK텔레콤5m2026-08-18 11:35:00raw100,800원101,500원100,500원101,400원24,889
stock-5m2026-08-18 11:35:002026-08-18 11:50:17NAVER5m2026-08-18 11:35:00raw219,500원220,000원218,500원219,500원12,483
stock-5m2026-08-18 11:35:002026-08-18 11:50:17LG에너지솔루션5m2026-08-18 11:35:00raw356,000원357,000원356,000원356,750원3,014
stock-5m2026-08-18 11:35:002026-08-18 11:50:17케이티5m2026-08-18 11:35:00raw54,100원54,200원54,050원54,200원12,720
stock-5m2026-08-18 11:35:002026-08-18 11:55:18삼성바이오로직스5m2026-08-18 11:35:00raw1,535,000원1,542,000원1,532,000원1,538,000원862
stock-5m2026-08-18 11:40:002026-08-18 11:50:17KB금융5m2026-08-18 11:40:00raw167,900원168,100원167,100원167,200원9,613
stock-5m2026-08-18 11:40:002026-08-18 11:50:17신한지주5m2026-08-18 11:40:00raw106,000원106,200원105,400원105,500원11,899
stock-5m2026-08-18 11:40:002026-08-18 11:50:17NAVER5m2026-08-18 11:40:00raw220,000원220,000원218,500원218,500원17,709
stock-5m2026-08-18 11:40:002026-08-18 11:55:18셀트리온5m2026-08-18 11:40:00raw196,700원196,900원196,000원196,000원9,194
stock-5m2026-08-18 11:40:002026-08-18 11:50:17LG에너지솔루션5m2026-08-18 11:40:00raw356,500원357,000원355,000원355,000원3,787
stock-5m2026-08-18 11:40:002026-08-18 11:50:17현대모비스5m2026-08-18 11:40:00raw530,000원532,000원528,000원528,000원4,061
stock-5m2026-08-18 11:40:002026-08-18 11:50:17SK이노베이션5m2026-08-18 11:40:00raw132,400원133,000원132,400원132,600원7,979
stock-5m2026-08-18 11:40:002026-08-18 11:50:17삼성물산5m2026-08-18 11:40:00raw370,500원371,500원368,000원368,000원7,001
stock-5m2026-08-18 11:40:002026-08-18 11:50:17LG5m2026-08-18 11:40:00raw114,400원114,400원113,800원113,800원6,177
stock-5m2026-08-18 11:40:002026-08-18 11:50:17한국전력공사5m2026-08-18 11:40:00raw32,550원32,600원32,450원32,450원23,384
stock-5m2026-08-18 11:40:002026-08-18 11:55:18삼성바이오로직스5m2026-08-18 11:40:00raw1,538,000원1,541,000원1,532,000원1,534,000원397
stock-5m2026-08-18 11:40:002026-08-18 11:50:17카카오5m2026-08-18 11:40:00raw38,450원38,550원38,350원38,350원19,459
stock-5m2026-08-18 11:40:002026-08-18 11:50:17케이티5m2026-08-18 11:40:00raw54,200원54,200원54,000원54,100원6,271
stock-5m2026-08-18 11:40:002026-08-18 11:50:17SK텔레콤5m2026-08-18 11:40:00raw101,400원101,500원100,200원100,300원18,413
stock-5m2026-08-18 11:40:002026-08-18 11:50:17삼성SDI5m2026-08-18 11:40:00raw500,000원500,000원496,000원496,500원6,190
stock-5m2026-08-18 11:40:002026-08-18 11:55:18SK5m2026-08-18 11:40:00raw601,000원602,000원595,000원596,000원2,176
stock-5m2026-08-18 11:40:002026-08-18 11:50:17LG화학5m2026-08-18 11:40:00raw275,000원275,000원273,000원274,000원2,010
stock-5m2026-08-18 11:40:002026-08-18 11:50:17POSCO홀딩스5m2026-08-18 11:40:00raw327,500원328,000원326,000원326,500원2,657
stock-5m2026-08-18 11:40:002026-08-18 11:50:17기아5m2026-08-18 11:40:00raw139,400원139,600원138,800원138,900원4,376
stock-5m2026-08-18 11:40:002026-08-18 11:50:17삼성전자5m2026-08-18 11:40:00raw273,000원273,500원268,250원269,000원592,938
stock-5m2026-08-18 11:40:002026-08-18 11:50:17SK하이닉스5m2026-08-18 11:40:00raw1,686,000원1,691,000원1,670,000원1,671,000원57,761
stock-5m2026-08-18 11:40:002026-08-18 11:50:17현대자동차5m2026-08-18 11:40:00raw443,000원443,500원440,000원440,000원6,935
stock-5m2026-08-18 11:40:002026-08-18 11:50:17LG전자5m2026-08-18 11:40:00raw214,500원215,000원212,000원212,000원14,894
stock-5m2026-08-18 11:45:002026-08-18 11:55:18LG5m2026-08-18 11:45:00raw113,800원114,200원113,400원114,100원4,548
stock-5m2026-08-18 11:45:002026-08-18 11:55:18SK텔레콤5m2026-08-18 11:45:00raw100,200원100,800원100,000원100,600원14,298
stock-5m2026-08-18 11:45:002026-08-18 12:00:20현대모비스5m2026-08-18 11:45:00raw529,000원533,000원528,000원532,000원2,480
stock-5m2026-08-18 11:45:002026-08-18 11:55:18삼성전자5m2026-08-18 11:45:00raw269,000원271,000원268,000원270,750원427,169
stock-5m2026-08-18 11:45:002026-08-18 11:55:18SK하이닉스5m2026-08-18 11:45:00raw1,672,000원1,689,000원1,668,000원1,687,000원56,666
57,440건 중 14,351–14,400← 이전288 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬