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 14:15:002026-08-18 14:25:17SK하이닉스5m2026-08-18 14:15:00raw1,676,500원1,677,000원1,669,000원1,672,000원33,849
stock-5m2026-08-18 14:15:002026-08-18 14:25:17현대자동차5m2026-08-18 14:15:00raw439,000원439,500원437,000원437,000원3,944
stock-5m2026-08-18 14:15:002026-08-18 14:25:17LG전자5m2026-08-18 14:15:00raw212,500원212,500원211,000원211,000원4,608
stock-5m2026-08-18 14:15:002026-08-18 14:25:17NAVER5m2026-08-18 14:15:00raw217,000원217,500원217,000원217,000원10,662
stock-5m2026-08-18 14:15:002026-08-18 14:25:17카카오5m2026-08-18 14:15:00raw38,200원38,200원38,150원38,200원5,822
stock-5m2026-08-18 14:15:002026-08-18 14:25:17삼성SDI5m2026-08-18 14:15:00raw495,500원496,000원495,000원495,750원4,002
stock-5m2026-08-18 14:15:002026-08-18 14:25:17삼성전자5m2026-08-18 14:15:00raw269,500원270,000원269,000원269,000원214,861
stock-5m2026-08-18 14:15:002026-08-18 14:30:17LG에너지솔루션5m2026-08-18 14:15:00raw353,000원353,500원353,000원353,000원1,929
stock-5m2026-08-18 14:20:002026-08-18 14:30:17현대모비스5m2026-08-18 14:20:00raw521,000원521,000원519,000원520,000원2,389
stock-5m2026-08-18 14:20:002026-08-18 14:30:18SK텔레콤5m2026-08-18 14:20:00raw100,100원100,300원99,800원99,900원14,863
stock-5m2026-08-18 14:20:002026-08-18 14:30:18케이티5m2026-08-18 14:20:00raw54,200원54,300원54,200원54,300원3,646
stock-5m2026-08-18 14:20:002026-08-18 14:30:17LG에너지솔루션5m2026-08-18 14:20:00raw353,000원354,000원353,000원353,000원3,688
stock-5m2026-08-18 14:20:002026-08-18 14:35:18신한지주5m2026-08-18 14:20:00raw106,300원106,500원106,300원106,400원5,885
stock-5m2026-08-18 14:20:002026-08-18 14:30:17삼성바이오로직스5m2026-08-18 14:20:00raw1,531,000원1,532,000원1,527,000원1,532,000원360
stock-5m2026-08-18 14:20:002026-08-18 14:30:18SK5m2026-08-18 14:20:00raw593,000원595,000원593,000원593,000원611
stock-5m2026-08-18 14:20:002026-08-18 14:30:17SK이노베이션5m2026-08-18 14:20:00raw132,300원132,600원132,100원132,200원6,503
stock-5m2026-08-18 14:20:002026-08-18 14:30:18삼성물산5m2026-08-18 14:20:00raw369,000원370,500원369,000원369,000원4,007
stock-5m2026-08-18 14:20:002026-08-18 14:30:18LG5m2026-08-18 14:20:00raw112,900원113,500원112,900원113,100원5,144
stock-5m2026-08-18 14:20:002026-08-18 14:30:17삼성전자5m2026-08-18 14:20:00raw269,500원270,000원269,000원269,250원161,248
stock-5m2026-08-18 14:20:002026-08-18 14:35:18한국전력공사5m2026-08-18 14:20:00raw32,550원32,600원32,450원32,500원17,408
stock-5m2026-08-18 14:20:002026-08-18 14:30:17KB금융5m2026-08-18 14:20:00raw167,500원167,800원167,400원167,600원22,072
stock-5m2026-08-18 14:20:002026-08-18 14:30:17기아5m2026-08-18 14:20:00raw137,400원137,500원137,300원137,400원5,217
stock-5m2026-08-18 14:20:002026-08-18 14:30:17POSCO홀딩스5m2026-08-18 14:20:00raw325,000원325,000원324,000원324,000원1,401
stock-5m2026-08-18 14:20:002026-08-18 14:30:17셀트리온5m2026-08-18 14:20:00raw194,600원195,100원194,300원194,800원5,932
stock-5m2026-08-18 14:20:002026-08-18 14:30:17LG화학5m2026-08-18 14:20:00raw271,500원272,000원271,000원271,500원670
stock-5m2026-08-18 14:20:002026-08-18 14:30:17삼성SDI5m2026-08-18 14:20:00raw495,750원496,000원495,000원495,000원7,565
stock-5m2026-08-18 14:20:002026-08-18 14:30:17카카오5m2026-08-18 14:20:00raw38,200원38,200원38,150원38,200원28,679
stock-5m2026-08-18 14:20:002026-08-18 14:30:17NAVER5m2026-08-18 14:20:00raw217,000원217,500원216,500원216,500원6,232
stock-5m2026-08-18 14:20:002026-08-18 14:30:17LG전자5m2026-08-18 14:20:00raw211,500원211,500원210,000원210,000원6,967
stock-5m2026-08-18 14:20:002026-08-18 14:30:17현대자동차5m2026-08-18 14:20:00raw437,000원437,500원436,000원436,500원3,996
stock-5m2026-08-18 14:20:002026-08-18 14:30:17SK하이닉스5m2026-08-18 14:20:00raw1,672,000원1,674,000원1,666,000원1,669,000원36,575
stock-5m2026-08-18 14:25:002026-08-18 14:35:18SK5m2026-08-18 14:25:00raw592,000원595,000원591,000원592,000원836
stock-5m2026-08-18 14:25:002026-08-18 14:35:18삼성물산5m2026-08-18 14:25:00raw369,000원370,500원368,500원369,000원3,625
stock-5m2026-08-18 14:25:002026-08-18 14:35:18SK텔레콤5m2026-08-18 14:25:00raw100,000원100,400원99,900원100,200원16,079
stock-5m2026-08-18 14:25:002026-08-18 14:35:18케이티5m2026-08-18 14:25:00raw54,200원54,400원54,200원54,300원4,118
stock-5m2026-08-18 14:25:002026-08-18 14:35:18LG5m2026-08-18 14:25:00raw113,150원113,200원113,000원113,100원2,547
stock-5m2026-08-18 14:25:002026-08-18 14:35:18한국전력공사5m2026-08-18 14:25:00raw32,500원32,550원32,500원32,550원7,708
stock-5m2026-08-18 14:25:002026-08-18 14:35:18삼성전자5m2026-08-18 14:25:00raw269,500원269,500원268,500원268,750원169,613
stock-5m2026-08-18 14:25:002026-08-18 14:35:18KB금융5m2026-08-18 14:25:00raw167,600원167,800원167,300원167,300원11,519
stock-5m2026-08-18 14:25:002026-08-18 14:35:18신한지주5m2026-08-18 14:25:00raw106,400원106,600원106,400원106,500원11,898
stock-5m2026-08-18 14:25:002026-08-18 14:35:18삼성바이오로직스5m2026-08-18 14:25:00raw1,532,000원1,534,000원1,528,000원1,530,000원430
stock-5m2026-08-18 14:25:002026-08-18 14:35:18LG에너지솔루션5m2026-08-18 14:25:00raw353,000원353,500원352,500원352,500원2,345
stock-5m2026-08-18 14:25:002026-08-18 14:35:18현대모비스5m2026-08-18 14:25:00raw519,000원520,000원518,000원518,000원2,005
stock-5m2026-08-18 14:25:002026-08-18 14:35:18NAVER5m2026-08-18 14:25:00raw216,500원217,500원216,500원216,750원5,563
stock-5m2026-08-18 14:25:002026-08-18 14:35:18SK이노베이션5m2026-08-18 14:25:00raw132,200원132,300원131,500원131,700원9,826
stock-5m2026-08-18 14:25:002026-08-18 14:35:18POSCO홀딩스5m2026-08-18 14:25:00raw324,000원324,500원324,000원324,500원693
stock-5m2026-08-18 14:25:002026-08-18 14:35:18셀트리온5m2026-08-18 14:25:00raw194,700원195,400원194,700원195,100원4,117
stock-5m2026-08-18 14:25:002026-08-18 14:35:18LG화학5m2026-08-18 14:25:00raw271,500원271,500원270,500원271,000원1,324
stock-5m2026-08-18 14:25:002026-08-18 14:35:18삼성SDI5m2026-08-18 14:25:00raw495,500원495,500원494,500원494,750원4,360
stock-5m2026-08-18 14:25:002026-08-18 14:35:18카카오5m2026-08-18 14:25:00raw38,200원38,200원38,150원38,200원10,262
57,440건 중 15,101–15,150← 이전303 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬