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 13:10:002026-08-18 13:20:17삼성물산5m2026-08-18 13:10:00raw374,000원374,000원373,000원373,000원2,669
stock-5m2026-08-18 13:10:002026-08-18 13:20:17SK이노베이션5m2026-08-18 13:10:00raw132,600원132,900원132,100원132,600원6,836
stock-5m2026-08-18 13:10:002026-08-18 13:20:17현대모비스5m2026-08-18 13:10:00raw528,000원528,000원527,000원528,000원654
stock-5m2026-08-18 13:10:002026-08-18 13:20:17LG에너지솔루션5m2026-08-18 13:10:00raw354,000원354,500원353,500원353,500원1,777
stock-5m2026-08-18 13:10:002026-08-18 13:20:17삼성바이오로직스5m2026-08-18 13:10:00raw1,531,000원1,531,000원1,530,000원1,531,000원255
stock-5m2026-08-18 13:10:002026-08-18 13:20:17기아5m2026-08-18 13:10:00raw138,300원138,300원138,000원138,000원2,868
stock-5m2026-08-18 13:10:002026-08-18 13:30:18신한지주5m2026-08-18 13:10:00raw105,900원106,000원105,800원105,800원4,958
stock-5m2026-08-18 13:10:002026-08-18 13:25:17KB금융5m2026-08-18 13:10:00raw167,400원167,500원166,900원167,000원7,474
stock-5m2026-08-18 13:10:002026-08-18 13:25:17삼성SDI5m2026-08-18 13:10:00raw500,000원500,000원499,500원499,500원1,660
stock-5m2026-08-18 13:15:002026-08-18 13:25:17LG에너지솔루션5m2026-08-18 13:15:00raw353,500원355,000원353,500원354,500원4,605
stock-5m2026-08-18 13:15:002026-08-18 13:25:17카카오5m2026-08-18 13:15:00raw38,250원38,250원38,200원38,200원3,596
stock-5m2026-08-18 13:15:002026-08-18 13:25:17삼성SDI5m2026-08-18 13:15:00raw499,750원500,000원499,500원500,000원1,295
stock-5m2026-08-18 13:15:002026-08-18 13:25:17LG화학5m2026-08-18 13:15:00raw273,500원273,500원273,000원273,500원266
stock-5m2026-08-18 13:15:002026-08-18 13:25:17셀트리온5m2026-08-18 13:15:00raw194,700원194,800원194,600원194,600원5,211
stock-5m2026-08-18 13:15:002026-08-18 13:25:17POSCO홀딩스5m2026-08-18 13:15:00raw325,000원325,500원325,000원325,500원160
stock-5m2026-08-18 13:15:002026-08-18 13:25:17기아5m2026-08-18 13:15:00raw138,000원138,200원137,900원138,200원2,838
stock-5m2026-08-18 13:15:002026-08-18 13:25:17KB금융5m2026-08-18 13:15:00raw167,000원167,300원166,900원167,200원4,239
stock-5m2026-08-18 13:15:002026-08-18 13:25:17삼성바이오로직스5m2026-08-18 13:15:00raw1,530,000원1,530,000원1,527,000원1,527,000원317
stock-5m2026-08-18 13:15:002026-08-18 13:25:17현대모비스5m2026-08-18 13:15:00raw527,000원528,000원526,000원526,000원1,251
stock-5m2026-08-18 13:15:002026-08-18 13:25:17SK이노베이션5m2026-08-18 13:15:00raw132,500원132,600원132,200원132,600원4,016
stock-5m2026-08-18 13:15:002026-08-18 13:25:17삼성물산5m2026-08-18 13:15:00raw373,500원374,000원372,000원373,500원3,892
stock-5m2026-08-18 13:15:002026-08-18 13:25:17SK5m2026-08-18 13:15:00raw596,000원598,000원595,000원598,000원734
stock-5m2026-08-18 13:15:002026-08-18 13:25:17LG5m2026-08-18 13:15:00raw113,300원113,400원112,500원112,600원9,538
stock-5m2026-08-18 13:15:002026-08-18 13:25:17한국전력공사5m2026-08-18 13:15:00raw32,350원32,400원32,350원32,400원2,303
stock-5m2026-08-18 13:15:002026-08-18 13:25:17케이티5m2026-08-18 13:15:00raw53,900원53,900원53,800원53,900원1,724
stock-5m2026-08-18 13:15:002026-08-18 13:25:17NAVER5m2026-08-18 13:15:00raw218,000원218,500원218,000원218,000원3,841
stock-5m2026-08-18 13:15:002026-08-18 13:25:17LG전자5m2026-08-18 13:15:00raw211,500원211,500원211,000원211,000원2,610
stock-5m2026-08-18 13:15:002026-08-18 13:25:17현대자동차5m2026-08-18 13:15:00raw438,500원440,000원438,000원439,750원11,049
stock-5m2026-08-18 13:15:002026-08-18 13:25:17SK하이닉스5m2026-08-18 13:15:00raw1,685,000원1,690,000원1,680,000원1,690,000원37,342
stock-5m2026-08-18 13:15:002026-08-18 13:25:17삼성전자5m2026-08-18 13:15:00raw272,500원272,500원271,000원271,750원172,242
stock-5m2026-08-18 13:15:002026-08-18 13:30:18신한지주5m2026-08-18 13:15:00raw105,900원105,900원105,700원105,700원5,864
stock-5m2026-08-18 13:15:002026-08-18 13:30:18SK텔레콤5m2026-08-18 13:15:00raw100,000원100,200원99,900원100,100원6,308
stock-5m2026-08-18 13:20:002026-08-18 13:30:18삼성바이오로직스5m2026-08-18 13:20:00raw1,528,000원1,528,000원1,526,000원1,527,000원210
stock-5m2026-08-18 13:20:002026-08-18 13:30:18LG에너지솔루션5m2026-08-18 13:20:00raw354,000원355,000원354,000원354,500원2,971
stock-5m2026-08-18 13:20:002026-08-18 13:30:18현대모비스5m2026-08-18 13:20:00raw526,500원527,000원525,000원526,000원2,437
stock-5m2026-08-18 13:20:002026-08-18 13:30:18SK이노베이션5m2026-08-18 13:20:00raw132,600원133,500원132,400원133,300원18,638
stock-5m2026-08-18 13:20:002026-08-18 13:30:18삼성물산5m2026-08-18 13:20:00raw373,000원373,500원372,000원372,500원2,279
stock-5m2026-08-18 13:20:002026-08-18 13:30:18SK5m2026-08-18 13:20:00raw598,000원599,000원594,000원597,000원913
stock-5m2026-08-18 13:20:002026-08-18 13:30:18한국전력공사5m2026-08-18 13:20:00raw32,350원32,400원32,350원32,350원4,020
stock-5m2026-08-18 13:20:002026-08-18 13:35:17POSCO홀딩스5m2026-08-18 13:20:00raw325,000원325,500원325,000원325,000원140
stock-5m2026-08-18 13:20:002026-08-18 13:30:18SK텔레콤5m2026-08-18 13:20:00raw100,100원100,200원99,400원99,600원11,649
stock-5m2026-08-18 13:20:002026-08-18 13:30:18신한지주5m2026-08-18 13:20:00raw105,700원105,900원105,700원105,700원9,134
stock-5m2026-08-18 13:20:002026-08-18 13:35:17기아5m2026-08-18 13:20:00raw138,150원138,200원137,800원137,850원3,679
stock-5m2026-08-18 13:20:002026-08-18 13:30:18SK하이닉스5m2026-08-18 13:20:00raw1,690,000원1,691,000원1,677,000원1,679,500원48,519
stock-5m2026-08-18 13:20:002026-08-18 13:30:18현대자동차5m2026-08-18 13:20:00raw439,500원440,000원438,500원439,000원3,679
stock-5m2026-08-18 13:20:002026-08-18 13:30:18LG전자5m2026-08-18 13:20:00raw211,000원211,500원210,000원210,250원19,702
stock-5m2026-08-18 13:20:002026-08-18 13:30:17삼성전자5m2026-08-18 13:20:00raw271,750원272,000원271,000원271,500원108,751
stock-5m2026-08-18 13:20:002026-08-18 13:30:18NAVER5m2026-08-18 13:20:00raw218,000원218,500원218,000원218,500원3,411
stock-5m2026-08-18 13:20:002026-08-18 13:30:18카카오5m2026-08-18 13:20:00raw38,250원38,250원38,200원38,200원9,361
stock-5m2026-08-18 13:20:002026-08-18 13:30:18삼성SDI5m2026-08-18 13:20:00raw500,000원501,000원499,500원500,000원2,035
57,440건 중 14,801–14,850← 이전297 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬