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 13:55:002026-08-18 14:05:18LG전자5m2026-08-18 13:55:00raw211,500원212,000원211,000원211,500원7,308
stock-5m2026-08-18 13:55:002026-08-18 14:05:18카카오5m2026-08-18 13:55:00raw38,250원38,300원38,200원38,300원12,199
stock-5m2026-08-18 13:55:002026-08-18 14:05:18삼성SDI5m2026-08-18 13:55:00raw499,000원500,000원498,500원499,500원1,915
stock-5m2026-08-18 13:55:002026-08-18 14:05:18LG화학5m2026-08-18 13:55:00raw273,500원273,500원273,000원273,000원413
stock-5m2026-08-18 13:55:002026-08-18 14:05:18현대자동차5m2026-08-18 13:55:00raw441,000원441,000원440,000원441,000원6,590
stock-5m2026-08-18 13:55:002026-08-18 14:05:18셀트리온5m2026-08-18 13:55:00raw194,650원194,900원194,500원194,700원5,006
stock-5m2026-08-18 13:55:002026-08-18 14:05:18기아5m2026-08-18 13:55:00raw138,000원138,100원137,600원137,800원5,469
stock-5m2026-08-18 13:55:002026-08-18 14:05:18삼성물산5m2026-08-18 13:55:00raw374,000원374,500원373,000원374,000원3,436
stock-5m2026-08-18 13:55:002026-08-18 14:05:18LG5m2026-08-18 13:55:00raw113,300원113,300원113,200원113,300원998
stock-5m2026-08-18 13:55:002026-08-18 14:05:18한국전력공사5m2026-08-18 13:55:00raw32,350원32,450원32,350원32,400원20,774
stock-5m2026-08-18 13:55:002026-08-18 14:05:18케이티5m2026-08-18 13:55:00raw54,300원54,400원54,200원54,200원4,099
stock-5m2026-08-18 13:55:002026-08-18 14:05:18SK텔레콤5m2026-08-18 13:55:00raw100,400원101,200원100,400원101,100원81,545
stock-5m2026-08-18 13:55:002026-08-18 14:10:17SK5m2026-08-18 13:55:00raw603,000원604,000원601,000원602,000원1,202
stock-5m2026-08-18 13:55:002026-08-18 14:05:18현대모비스5m2026-08-18 13:55:00raw523,000원523,000원521,000원522,000원3,541
stock-5m2026-08-18 13:55:002026-08-18 14:05:18SK이노베이션5m2026-08-18 13:55:00raw133,600원133,600원133,200원133,500원5,535
stock-5m2026-08-18 13:55:002026-08-18 14:10:17NAVER5m2026-08-18 13:55:00raw218,000원218,500원217,500원218,000원6,871
stock-5m2026-08-18 14:00:002026-08-18 14:10:17삼성물산5m2026-08-18 14:00:00raw374,000원374,000원370,500원371,000원4,690
stock-5m2026-08-18 14:00:002026-08-18 14:10:17삼성전자5m2026-08-18 14:00:00raw272,250원272,500원270,000원270,000원223,454
stock-5m2026-08-18 14:00:002026-08-18 14:10:17SK하이닉스5m2026-08-18 14:00:00raw1,702,000원1,706,000원1,685,000원1,688,000원43,068
stock-5m2026-08-18 14:00:002026-08-18 14:10:17현대자동차5m2026-08-18 14:00:00raw441,000원441,000원439,500원440,000원3,093
stock-5m2026-08-18 14:00:002026-08-18 14:10:17LG전자5m2026-08-18 14:00:00raw211,500원211,500원210,000원210,500원3,717
stock-5m2026-08-18 14:00:002026-08-18 14:10:17NAVER5m2026-08-18 14:00:00raw218,250원218,500원217,500원218,000원5,906
stock-5m2026-08-18 14:00:002026-08-18 14:10:17삼성SDI5m2026-08-18 14:00:00raw500,000원500,000원497,000원497,500원2,604
stock-5m2026-08-18 14:00:002026-08-18 14:10:17LG화학5m2026-08-18 14:00:00raw273,000원273,500원272,000원273,000원1,558
stock-5m2026-08-18 14:00:002026-08-18 14:10:17셀트리온5m2026-08-18 14:00:00raw194,700원194,800원194,400원194,700원3,236
stock-5m2026-08-18 14:00:002026-08-18 14:10:17POSCO홀딩스5m2026-08-18 14:00:00raw326,500원326,500원325,500원325,500원1,080
stock-5m2026-08-18 14:00:002026-08-18 14:10:17기아5m2026-08-18 14:00:00raw137,750원137,900원137,700원137,800원3,223
stock-5m2026-08-18 14:00:002026-08-18 14:10:17KB금융5m2026-08-18 14:00:00raw167,400원167,600원167,400원167,500원3,682
stock-5m2026-08-18 14:00:002026-08-18 14:10:17신한지주5m2026-08-18 14:00:00raw106,000원106,100원106,000원106,100원5,475
stock-5m2026-08-18 14:00:002026-08-18 14:10:17삼성바이오로직스5m2026-08-18 14:00:00raw1,525,000원1,526,000원1,523,000원1,525,000원295
stock-5m2026-08-18 14:00:002026-08-18 14:10:17LG에너지솔루션5m2026-08-18 14:00:00raw354,500원355,000원352,500원353,000원8,109
stock-5m2026-08-18 14:00:002026-08-18 14:10:17현대모비스5m2026-08-18 14:00:00raw522,000원524,000원521,000원521,000원3,280
stock-5m2026-08-18 14:00:002026-08-18 14:10:17SK5m2026-08-18 14:00:00raw602,000원602,000원596,000원597,000원564
stock-5m2026-08-18 14:00:002026-08-18 14:10:17LG5m2026-08-18 14:00:00raw113,300원113,300원113,000원113,000원2,209
stock-5m2026-08-18 14:00:002026-08-18 14:10:17한국전력공사5m2026-08-18 14:00:00raw32,450원32,450원32,400원32,400원5,117
stock-5m2026-08-18 14:00:002026-08-18 14:15:17SK이노베이션5m2026-08-18 14:00:00raw133,400원133,500원132,600원132,800원8,958
stock-5m2026-08-18 14:00:002026-08-18 14:15:17카카오5m2026-08-18 14:00:00raw38,250원38,300원38,150원38,150원14,454
stock-5m2026-08-18 14:00:002026-08-18 14:15:18케이티5m2026-08-18 14:00:00raw54,300원54,300원54,200원54,300원3,336
stock-5m2026-08-18 14:00:002026-08-18 14:10:17SK텔레콤5m2026-08-18 14:00:00raw101,100원101,100원100,300원100,500원16,105
stock-5m2026-08-18 14:05:002026-08-18 14:15:17LG전자5m2026-08-18 14:05:00raw210,500원213,500원210,000원213,000원18,337
stock-5m2026-08-18 14:05:002026-08-18 14:15:17NAVER5m2026-08-18 14:05:00raw217,500원218,000원217,000원217,500원8,671
stock-5m2026-08-18 14:05:002026-08-18 14:15:17카카오5m2026-08-18 14:05:00raw38,200원38,250원38,150원38,250원16,493
stock-5m2026-08-18 14:05:002026-08-18 14:15:17삼성SDI5m2026-08-18 14:05:00raw497,500원498,000원497,000원498,000원2,855
stock-5m2026-08-18 14:05:002026-08-18 14:15:17LG화학5m2026-08-18 14:05:00raw272,500원273,000원272,000원273,000원810
stock-5m2026-08-18 14:05:002026-08-18 14:15:17셀트리온5m2026-08-18 14:05:00raw194,700원195,200원194,500원194,900원3,995
stock-5m2026-08-18 14:05:002026-08-18 14:15:17POSCO홀딩스5m2026-08-18 14:05:00raw325,500원326,000원325,000원325,000원894
stock-5m2026-08-18 14:05:002026-08-18 14:15:17기아5m2026-08-18 14:05:00raw137,800원138,300원137,700원138,000원7,222
stock-5m2026-08-18 14:05:002026-08-18 14:15:17KB금융5m2026-08-18 14:05:00raw167,500원167,700원167,400원167,600원6,193
stock-5m2026-08-18 14:05:002026-08-18 14:15:17신한지주5m2026-08-18 14:05:00raw106,000원106,300원106,000원106,200원10,685
stock-5m2026-08-18 14:05:002026-08-18 14:15:17삼성바이오로직스5m2026-08-18 14:05:00raw1,525,000원1,532,000원1,524,000원1,527,000원401
57,440건 중 15,001–15,050← 이전301 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬