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 11:45:002026-08-18 11:55:18기아5m2026-08-18 11:45:00raw138,850원139,300원138,700원139,250원7,508
stock-5m2026-08-18 11:45:002026-08-18 11:55:18KB금융5m2026-08-18 11:45:00raw167,200원167,800원167,100원167,500원11,247
stock-5m2026-08-18 11:45:002026-08-18 11:55:18신한지주5m2026-08-18 11:45:00raw105,400원105,800원105,200원105,700원11,297
stock-5m2026-08-18 11:45:002026-08-18 11:55:18삼성바이오로직스5m2026-08-18 11:45:00raw1,535,000원1,540,000원1,531,000원1,540,000원554
stock-5m2026-08-18 11:45:002026-08-18 11:55:18LG에너지솔루션5m2026-08-18 11:45:00raw355,000원356,000원353,500원355,500원12,037
stock-5m2026-08-18 11:45:002026-08-18 11:55:18SK이노베이션5m2026-08-18 11:45:00raw132,600원133,200원132,300원133,200원11,790
stock-5m2026-08-18 11:45:002026-08-18 11:55:18삼성물산5m2026-08-18 11:45:00raw368,000원372,500원366,000원372,500원7,814
stock-5m2026-08-18 11:45:002026-08-18 11:55:18SK5m2026-08-18 11:45:00raw596,000원600,000원593,000원600,000원1,443
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 11:55:18한국전력공사5m2026-08-18 11:45:00raw32,450원32,550원32,450원32,550원13,731
stock-5m2026-08-18 11:45:002026-08-18 11:55:18케이티5m2026-08-18 11:45:00raw54,100원54,100원53,900원54,100원13,308
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 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
stock-5m2026-08-18 11:45:002026-08-18 11:55:18현대자동차5m2026-08-18 11:45:00raw440,500원442,500원439,000원442,500원13,121
stock-5m2026-08-18 11:45:002026-08-18 11:55:18LG전자5m2026-08-18 11:45:00raw212,000원214,000원211,500원213,750원24,809
stock-5m2026-08-18 11:45:002026-08-18 12:00:20LG화학5m2026-08-18 11:45:00raw274,000원274,500원273,000원274,000원2,358
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 11:50:002026-08-18 12:00:20카카오5m2026-08-18 11:50:00raw38,350원38,400원38,300원38,350원8,390
stock-5m2026-08-18 11:50:002026-08-18 12:00:20삼성SDI5m2026-08-18 11:50:00raw499,500원499,500원497,000원497,500원2,807
stock-5m2026-08-18 11:50:002026-08-18 12:00:20LG화학5m2026-08-18 11:50:00raw274,000원274,500원273,000원273,500원1,067
stock-5m2026-08-18 11:50:002026-08-18 12:00:20셀트리온5m2026-08-18 11:50:00raw195,900원196,100원195,700원195,700원7,879
stock-5m2026-08-18 11:50:002026-08-18 12:00:20POSCO홀딩스5m2026-08-18 11:50:00raw327,000원327,000원326,000원326,000원3,065
stock-5m2026-08-18 11:50:002026-08-18 12:00:20기아5m2026-08-18 11:50:00raw139,250원139,300원138,800원139,000원4,276
stock-5m2026-08-18 11:50:002026-08-18 12:00:20KB금융5m2026-08-18 11:50:00raw167,600원167,700원167,300원167,300원7,728
stock-5m2026-08-18 11:50:002026-08-18 12:00:20신한지주5m2026-08-18 11:50:00raw105,700원105,700원105,300원105,300원8,345
stock-5m2026-08-18 11:50:002026-08-18 12:00:20삼성바이오로직스5m2026-08-18 11:50:00raw1,539,000원1,539,000원1,533,000원1,533,000원441
stock-5m2026-08-18 11:50:002026-08-18 12:00:20LG에너지솔루션5m2026-08-18 11:50:00raw355,500원356,000원353,500원354,000원4,458
stock-5m2026-08-18 11:50:002026-08-18 12:00:20현대모비스5m2026-08-18 11:50:00raw532,000원533,000원529,000원531,000원2,152
stock-5m2026-08-18 11:50:002026-08-18 12:00:20SK이노베이션5m2026-08-18 11:50:00raw133,100원133,200원132,500원132,700원5,721
stock-5m2026-08-18 11:50:002026-08-18 12:00:20삼성물산5m2026-08-18 11:50:00raw372,000원372,500원369,500원369,500원6,310
stock-5m2026-08-18 11:50:002026-08-18 12:00:20SK5m2026-08-18 11:50:00raw599,000원600,000원593,500원594,000원1,280
stock-5m2026-08-18 11:50:002026-08-18 12:00:20LG5m2026-08-18 11:50:00raw114,100원114,200원113,700원113,800원1,750
stock-5m2026-08-18 11:50:002026-08-18 12:00:21한국전력공사5m2026-08-18 11:50:00raw32,500원32,550원32,450원32,500원8,530
stock-5m2026-08-18 11:50:002026-08-18 12:00:21케이티5m2026-08-18 11:50:00raw54,000원54,000원53,900원54,000원4,733
stock-5m2026-08-18 11:50:002026-08-18 12:00:21SK텔레콤5m2026-08-18 11:50:00raw100,600원100,900원100,100원100,300원12,898
stock-5m2026-08-18 11:50:002026-08-18 12:00:20LG전자5m2026-08-18 11:50:00raw214,000원214,250원212,500원212,750원10,934
stock-5m2026-08-18 11:50:002026-08-18 12:00:20NAVER5m2026-08-18 11:50:00raw219,000원219,500원219,000원219,500원3,781
stock-5m2026-08-18 11:50:002026-08-18 12:00:20삼성전자5m2026-08-18 11:50:00raw270,750원271,500원269,500원270,000원254,914
stock-5m2026-08-18 11:50:002026-08-18 12:00:20SK하이닉스5m2026-08-18 11:50:00raw1,687,000원1,689,000원1,674,000원1,675,000원56,010
stock-5m2026-08-18 11:50:002026-08-18 12:00:20현대자동차5m2026-08-18 11:50:00raw442,000원442,500원439,500원439,500원6,616
stock-5m2026-08-18 11:55:002026-08-18 12:05:17삼성전자5m2026-08-18 11:55:00raw270,000원272,000원269,000원271,500원226,097
stock-5m2026-08-18 11:55:002026-08-18 12:05:17SK하이닉스5m2026-08-18 11:55:00raw1,674,000원1,682,000원1,669,000원1,678,000원45,735
stock-5m2026-08-18 11:55:002026-08-18 12:05:17현대자동차5m2026-08-18 11:55:00raw440,000원442,000원439,500원440,500원6,313
stock-5m2026-08-18 11:55:002026-08-18 12:05:17LG전자5m2026-08-18 11:55:00raw212,500원214,000원212,000원213,500원15,714
stock-5m2026-08-18 11:55:002026-08-18 12:05:17NAVER5m2026-08-18 11:55:00raw219,000원219,500원219,000원219,000원3,291
stock-5m2026-08-18 11:55:002026-08-18 12:05:17카카오5m2026-08-18 11:55:00raw38,325원38,400원38,300원38,400원11,193
stock-5m2026-08-18 11:55:002026-08-18 12:10:18LG5m2026-08-18 11:55:00raw113,700원114,400원113,600원114,300원2,508
stock-5m2026-08-18 11:55:002026-08-18 12:10:18케이티5m2026-08-18 11:55:00raw54,000원54,100원53,900원54,000원5,367
stock-5m2026-08-18 11:55:002026-08-18 12:10:18한국전력공사5m2026-08-18 11:55:00raw32,450원32,550원32,450원32,550원8,172
57,440건 중 14,401–14,450← 이전289 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬