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 14:25:002026-08-18 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 14:35:18SK이노베이션5m2026-08-18 14:25:00raw132,200원132,300원131,500원131,700원9,826
stock-5m2026-08-18 14:30:002026-08-18 14:40:17케이티5m2026-08-18 14:30:00raw54,200원54,400원54,200원54,300원5,939
stock-5m2026-08-18 14:30:002026-08-18 14:40:17SK텔레콤5m2026-08-18 14:30:00raw100,200원100,300원99,700원99,700원19,463
stock-5m2026-08-18 14:30:002026-08-18 14:40:17카카오5m2026-08-18 14:30:00raw38,200원38,200원38,150원38,150원8,230
stock-5m2026-08-18 14:30:002026-08-18 14:40:17LG5m2026-08-18 14:30:00raw113,050원113,100원112,800원113,000원7,142
stock-5m2026-08-18 14:30:002026-08-18 14:40:17삼성전자5m2026-08-18 14:30:00raw268,750원269,000원268,000원268,000원304,840
stock-5m2026-08-18 14:30:002026-08-18 14:40:17SK하이닉스5m2026-08-18 14:30:00raw1,662,500원1,663,000원1,655,000원1,655,000원41,497
stock-5m2026-08-18 14:30:002026-08-18 14:40:17현대자동차5m2026-08-18 14:30:00raw435,000원435,500원434,000원434,500원12,436
stock-5m2026-08-18 14:30:002026-08-18 14:40:17LG전자5m2026-08-18 14:30:00raw209,500원210,000원208,500원208,750원12,501
stock-5m2026-08-18 14:30:002026-08-18 14:40:17NAVER5m2026-08-18 14:30:00raw216,750원217,000원216,000원216,000원10,983
stock-5m2026-08-18 14:30:002026-08-18 14:40:17삼성SDI5m2026-08-18 14:30:00raw494,750원495,000원492,000원492,000원8,927
stock-5m2026-08-18 14:30:002026-08-18 14:40:17LG화학5m2026-08-18 14:30:00raw270,500원271,500원270,000원270,500원3,608
stock-5m2026-08-18 14:30:002026-08-18 14:40:17셀트리온5m2026-08-18 14:30:00raw195,300원195,400원194,900원195,000원3,443
stock-5m2026-08-18 14:30:002026-08-18 14:40:17POSCO홀딩스5m2026-08-18 14:30:00raw324,000원324,500원323,000원323,000원3,681
stock-5m2026-08-18 14:30:002026-08-18 14:40:17기아5m2026-08-18 14:30:00raw137,100원137,300원137,000원137,100원4,790
stock-5m2026-08-18 14:30:002026-08-18 14:40:17KB금융5m2026-08-18 14:30:00raw167,400원167,700원167,300원167,500원10,433
stock-5m2026-08-18 14:30:002026-08-18 14:40:17신한지주5m2026-08-18 14:30:00raw106,400원106,500원106,200원106,300원10,044
stock-5m2026-08-18 14:30:002026-08-18 14:40:17삼성바이오로직스5m2026-08-18 14:30:00raw1,530,000원1,531,000원1,529,000원1,529,000원343
stock-5m2026-08-18 14:30:002026-08-18 14:40:17LG에너지솔루션5m2026-08-18 14:30:00raw352,500원353,000원352,000원352,250원1,876
stock-5m2026-08-18 14:30:002026-08-18 14:40:17현대모비스5m2026-08-18 14:30:00raw518,000원519,000원517,000원517,000원3,581
stock-5m2026-08-18 14:30:002026-08-18 14:40:17SK이노베이션5m2026-08-18 14:30:00raw131,700원131,900원131,300원131,500원7,330
stock-5m2026-08-18 14:30:002026-08-18 14:40:17삼성물산5m2026-08-18 14:30:00raw369,500원369,500원367,000원367,000원4,658
stock-5m2026-08-18 14:30:002026-08-18 14:40:17SK5m2026-08-18 14:30:00raw592,000원592,000원588,000원588,000원1,335
stock-5m2026-08-18 14:30:002026-08-18 14:40:17한국전력공사5m2026-08-18 14:30:00raw32,500원32,550원32,350원32,350원33,157
stock-5m2026-08-18 14:35:002026-08-18 14:45:17SK하이닉스5m2026-08-18 14:35:00raw1,655,500원1,660,000원1,652,000원1,654,000원31,138
stock-5m2026-08-18 14:35:002026-08-18 14:45:17현대자동차5m2026-08-18 14:35:00raw434,250원434,500원433,000원433,000원6,046
stock-5m2026-08-18 14:35:002026-08-18 14:45:17LG전자5m2026-08-18 14:35:00raw208,500원209,000원208,000원208,000원15,260
stock-5m2026-08-18 14:35:002026-08-18 14:45:17NAVER5m2026-08-18 14:35:00raw216,500원216,500원216,000원216,000원13,909
stock-5m2026-08-18 14:35:002026-08-18 14:45:17카카오5m2026-08-18 14:35:00raw38,175원38,175원38,100원38,100원22,755
stock-5m2026-08-18 14:35:002026-08-18 14:45:17삼성SDI5m2026-08-18 14:35:00raw492,500원493,000원490,000원490,000원9,249
stock-5m2026-08-18 14:35:002026-08-18 14:45:17LG화학5m2026-08-18 14:35:00raw270,500원270,500원269,500원269,500원2,540
stock-5m2026-08-18 14:35:002026-08-18 14:45:17셀트리온5m2026-08-18 14:35:00raw195,000원195,100원194,600원194,600원3,827
stock-5m2026-08-18 14:35:002026-08-18 14:45:17POSCO홀딩스5m2026-08-18 14:35:00raw323,000원323,500원322,500원322,500원2,732
stock-5m2026-08-18 14:35:002026-08-18 14:45:17기아5m2026-08-18 14:35:00raw137,100원137,100원136,600원136,700원8,189
stock-5m2026-08-18 14:35:002026-08-18 14:45:17KB금융5m2026-08-18 14:35:00raw167,500원167,500원167,100원167,300원5,452
stock-5m2026-08-18 14:35:002026-08-18 14:45:17신한지주5m2026-08-18 14:35:00raw106,200원106,300원106,100원106,100원8,667
stock-5m2026-08-18 14:35:002026-08-18 14:45:17삼성바이오로직스5m2026-08-18 14:35:00raw1,528,000원1,530,000원1,525,000원1,525,000원532
stock-5m2026-08-18 14:35:002026-08-18 14:45:17LG에너지솔루션5m2026-08-18 14:35:00raw352,000원352,500원351,000원351,000원5,971
stock-5m2026-08-18 14:35:002026-08-18 14:45:17현대모비스5m2026-08-18 14:35:00raw518,000원518,000원515,000원516,000원4,715
stock-5m2026-08-18 14:35:002026-08-18 14:45:17SK이노베이션5m2026-08-18 14:35:00raw131,500원131,600원131,300원131,400원9,545
stock-5m2026-08-18 14:35:002026-08-18 14:45:17삼성물산5m2026-08-18 14:35:00raw367,500원367,500원366,000원366,500원5,812
stock-5m2026-08-18 14:35:002026-08-18 14:45:17SK5m2026-08-18 14:35:00raw590,000원591,000원587,000원588,000원1,702
stock-5m2026-08-18 14:35:002026-08-18 14:45:17LG5m2026-08-18 14:35:00raw112,800원113,000원112,700원112,700원4,878
stock-5m2026-08-18 14:35:002026-08-18 14:45:17한국전력공사5m2026-08-18 14:35:00raw32,350원32,400원32,350원32,350원14,853
stock-5m2026-08-18 14:35:002026-08-18 14:45:17SK텔레콤5m2026-08-18 14:35:00raw99,600원100,000원99,500원99,700원25,920
stock-5m2026-08-18 14:35:002026-08-18 14:45:17케이티5m2026-08-18 14:35:00raw54,200원54,400원54,000원54,100원10,825
stock-5m2026-08-18 14:35:002026-08-18 14:45:17삼성전자5m2026-08-18 14:35:00raw268,000원268,500원267,500원268,000원303,224
57,440건 중 15,151–15,200← 이전304 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬