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 12:15:002026-08-18 12:25:18삼성물산5m2026-08-18 12:15:00raw372,000원372,000원369,000원370,500원3,869
stock-5m2026-08-18 12:15:002026-08-18 12:25:18한국전력공사5m2026-08-18 12:15:00raw32,500원32,550원32,450원32,500원17,052
stock-5m2026-08-18 12:15:002026-08-18 12:25:18케이티5m2026-08-18 12:15:00raw54,000원54,100원53,900원54,000원4,533
stock-5m2026-08-18 12:15:002026-08-18 12:25:18SK텔레콤5m2026-08-18 12:15:00raw100,100원100,500원100,000원100,100원9,251
stock-5m2026-08-18 12:15:002026-08-18 12:30:17POSCO홀딩스5m2026-08-18 12:15:00raw326,500원326,500원325,500원326,000원1,533
stock-5m2026-08-18 12:15:002026-08-18 12:30:17LG5m2026-08-18 12:15:00raw114,100원114,300원113,900원113,900원2,084
stock-5m2026-08-18 12:20:002026-08-18 12:30:17신한지주5m2026-08-18 12:20:00raw105,900원106,100원105,700원105,800원11,392
stock-5m2026-08-18 12:20:002026-08-18 12:30:17삼성SDI5m2026-08-18 12:20:00raw498,000원498,500원496,500원497,000원3,094
stock-5m2026-08-18 12:20:002026-08-18 12:30:17LG화학5m2026-08-18 12:20:00raw273,500원274,000원272,500원273,000원1,183
stock-5m2026-08-18 12:20:002026-08-18 12:30:17셀트리온5m2026-08-18 12:20:00raw195,700원195,800원195,500원195,500원6,543
stock-5m2026-08-18 12:20:002026-08-18 12:30:17POSCO홀딩스5m2026-08-18 12:20:00raw325,500원326,000원325,000원325,000원2,655
stock-5m2026-08-18 12:20:002026-08-18 12:30:17기아5m2026-08-18 12:20:00raw138,600원138,700원138,200원138,200원5,492
stock-5m2026-08-18 12:20:002026-08-18 12:30:17KB금융5m2026-08-18 12:20:00raw168,000원168,200원167,400원167,500원10,839
stock-5m2026-08-18 12:20:002026-08-18 12:30:17삼성바이오로직스5m2026-08-18 12:20:00raw1,535,000원1,540,000원1,533,000원1,537,000원406
stock-5m2026-08-18 12:20:002026-08-18 12:30:17LG에너지솔루션5m2026-08-18 12:20:00raw354,000원354,500원353,500원353,500원1,539
stock-5m2026-08-18 12:20:002026-08-18 12:30:17현대모비스5m2026-08-18 12:20:00raw527,000원528,000원524,500원525,000원4,849
stock-5m2026-08-18 12:20:002026-08-18 12:30:17SK이노베이션5m2026-08-18 12:20:00raw131,800원131,950원131,300원131,300원5,037
stock-5m2026-08-18 12:20:002026-08-18 12:30:17삼성물산5m2026-08-18 12:20:00raw370,500원370,500원368,000원369,000원2,626
stock-5m2026-08-18 12:20:002026-08-18 12:30:17SK5m2026-08-18 12:20:00raw592,000원595,000원590,000원591,000원1,067
stock-5m2026-08-18 12:20:002026-08-18 12:30:17LG5m2026-08-18 12:20:00raw113,900원114,100원113,600원113,800원2,550
stock-5m2026-08-18 12:20:002026-08-18 12:30:17한국전력공사5m2026-08-18 12:20:00raw32,450원32,550원32,450원32,450원5,079
stock-5m2026-08-18 12:20:002026-08-18 12:30:17케이티5m2026-08-18 12:20:00raw54,000원54,000원53,900원54,000원1,170
stock-5m2026-08-18 12:20:002026-08-18 12:30:17SK텔레콤5m2026-08-18 12:20:00raw100,100원100,200원99,600원99,900원10,445
stock-5m2026-08-18 12:20:002026-08-18 12:35:17NAVER5m2026-08-18 12:20:00raw219,000원219,500원218,000원218,500원10,178
stock-5m2026-08-18 12:20:002026-08-18 12:30:17카카오5m2026-08-18 12:20:00raw38,350원38,350원38,200원38,200원51,641
stock-5m2026-08-18 12:20:002026-08-18 12:30:17현대자동차5m2026-08-18 12:20:00raw438,500원439,000원437,000원437,000원8,188
stock-5m2026-08-18 12:20:002026-08-18 12:30:17SK하이닉스5m2026-08-18 12:20:00raw1,664,000원1,670,000원1,654,000원1,657,000원50,824
stock-5m2026-08-18 12:20:002026-08-18 12:30:17삼성전자5m2026-08-18 12:20:00raw269,750원270,500원268,500원269,000원220,348
stock-5m2026-08-18 12:20:002026-08-18 12:30:17LG전자5m2026-08-18 12:20:00raw213,000원213,000원211,500원211,500원7,638
stock-5m2026-08-18 12:25:002026-08-18 12:35:17신한지주5m2026-08-18 12:25:00raw105,700원106,000원105,700원105,900원5,512
stock-5m2026-08-18 12:25:002026-08-18 12:35:17LG에너지솔루션5m2026-08-18 12:25:00raw353,500원354,500원353,500원354,500원2,505
stock-5m2026-08-18 12:25:002026-08-18 12:35:17현대모비스5m2026-08-18 12:25:00raw525,000원527,000원523,000원527,000원4,105
stock-5m2026-08-18 12:25:002026-08-18 12:35:17SK이노베이션5m2026-08-18 12:25:00raw131,300원132,300원131,000원132,100원7,331
stock-5m2026-08-18 12:25:002026-08-18 12:35:17삼성물산5m2026-08-18 12:25:00raw368,500원371,000원368,500원370,500원2,554
stock-5m2026-08-18 12:25:002026-08-18 12:35:17SK5m2026-08-18 12:25:00raw591,000원596,000원590,000원593,500원1,239
stock-5m2026-08-18 12:25:002026-08-18 12:35:17LG5m2026-08-18 12:25:00raw113,700원113,900원113,600원113,700원1,884
stock-5m2026-08-18 12:25:002026-08-18 12:35:17한국전력공사5m2026-08-18 12:25:00raw32,450원32,500원32,450원32,500원4,605
stock-5m2026-08-18 12:25:002026-08-18 12:35:17케이티5m2026-08-18 12:25:00raw53,900원54,000원53,900원54,000원2,541
stock-5m2026-08-18 12:25:002026-08-18 12:35:17SK텔레콤5m2026-08-18 12:25:00raw99,800원100,000원99,300원99,800원89,754
stock-5m2026-08-18 12:25:002026-08-18 12:40:18삼성SDI5m2026-08-18 12:25:00raw497,000원500,000원496,500원499,500원2,558
stock-5m2026-08-18 12:25:002026-08-18 12:40:18삼성바이오로직스5m2026-08-18 12:25:00raw1,537,000원1,541,000원1,536,000원1,541,000원309
stock-5m2026-08-18 12:25:002026-08-18 12:35:17POSCO홀딩스5m2026-08-18 12:25:00raw325,000원326,000원325,000원325,500원1,688
stock-5m2026-08-18 12:25:002026-08-18 12:35:17기아5m2026-08-18 12:25:00raw138,200원138,600원138,100원138,400원3,979
stock-5m2026-08-18 12:25:002026-08-18 12:35:17KB금융5m2026-08-18 12:25:00raw167,500원167,700원167,300원167,700원5,785
stock-5m2026-08-18 12:25:002026-08-18 12:35:17LG전자5m2026-08-18 12:25:00raw212,000원213,000원211,000원212,000원18,197
stock-5m2026-08-18 12:25:002026-08-18 12:35:17SK하이닉스5m2026-08-18 12:25:00raw1,658,000원1,672,000원1,654,000원1,669,000원49,009
stock-5m2026-08-18 12:25:002026-08-18 12:35:17NAVER5m2026-08-18 12:25:00raw218,500원219,250원218,000원219,000원8,001
stock-5m2026-08-18 12:25:002026-08-18 12:35:17카카오5m2026-08-18 12:25:00raw38,200원38,300원38,200원38,250원25,456
stock-5m2026-08-18 12:25:002026-08-18 12:35:17LG화학5m2026-08-18 12:25:00raw273,000원274,000원272,500원274,000원1,421
stock-5m2026-08-18 12:25:002026-08-18 12:35:17셀트리온5m2026-08-18 12:25:00raw195,500원196,000원195,400원195,900원5,604
57,440건 중 14,551–14,600← 이전292 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬