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 14:40:002026-08-18 14:50:18SK하이닉스5m2026-08-18 14:40:00raw1,654,500원1,657,000원1,648,000원1,655,000원52,073
stock-5m2026-08-18 14:40:002026-08-18 14:50:18현대자동차5m2026-08-18 14:40:00raw433,000원434,000원432,000원433,500원37,260
stock-5m2026-08-18 14:40:002026-08-18 14:50:17삼성전자5m2026-08-18 14:40:00raw267,500원268,000원266,500원267,000원421,338
stock-5m2026-08-18 14:40:002026-08-18 14:50:18LG화학5m2026-08-18 14:40:00raw269,500원270,500원269,000원269,500원2,574
stock-5m2026-08-18 14:40:002026-08-18 14:50:18셀트리온5m2026-08-18 14:40:00raw194,600원195,700원194,400원194,800원9,852
stock-5m2026-08-18 14:40:002026-08-18 14:50:18기아5m2026-08-18 14:40:00raw136,600원137,100원136,500원137,000원5,946
stock-5m2026-08-18 14:40:002026-08-18 14:50:18KB금융5m2026-08-18 14:40:00raw167,200원167,300원166,900원167,000원9,912
stock-5m2026-08-18 14:40:002026-08-18 14:50:18신한지주5m2026-08-18 14:40:00raw106,100원106,400원106,100원106,200원6,372
stock-5m2026-08-18 14:40:002026-08-18 14:50:18삼성바이오로직스5m2026-08-18 14:40:00raw1,525,000원1,531,000원1,525,000원1,528,000원514
stock-5m2026-08-18 14:40:002026-08-18 14:50:18LG에너지솔루션5m2026-08-18 14:40:00raw351,000원352,000원350,500원351,500원7,770
stock-5m2026-08-18 14:40:002026-08-18 14:50:18현대모비스5m2026-08-18 14:40:00raw515,000원517,000원515,000원517,000원2,863
stock-5m2026-08-18 14:40:002026-08-18 14:50:18SK이노베이션5m2026-08-18 14:40:00raw131,400원131,700원131,200원131,500원8,625
stock-5m2026-08-18 14:40:002026-08-18 14:50:18삼성물산5m2026-08-18 14:40:00raw366,500원368,000원365,000원367,000원7,393
stock-5m2026-08-18 14:40:002026-08-18 14:50:18SK5m2026-08-18 14:40:00raw589,000원590,000원586,000원590,000원3,704
stock-5m2026-08-18 14:40:002026-08-18 14:50:18LG5m2026-08-18 14:40:00raw112,700원113,000원112,500원112,900원4,612
stock-5m2026-08-18 14:40:002026-08-18 14:50:18한국전력공사5m2026-08-18 14:40:00raw32,350원32,400원32,300원32,350원28,377
stock-5m2026-08-18 14:40:002026-08-18 14:50:18케이티5m2026-08-18 14:40:00raw54,100원54,100원53,900원53,900원5,350
stock-5m2026-08-18 14:40:002026-08-18 14:50:18SK텔레콤5m2026-08-18 14:40:00raw99,600원99,700원99,400원99,400원32,816
stock-5m2026-08-18 14:40:002026-08-18 14:55:17POSCO홀딩스5m2026-08-18 14:40:00raw322,500원323,500원322,500원323,000원3,847
stock-5m2026-08-18 14:40:002026-08-18 14:50:18LG전자5m2026-08-18 14:40:00raw208,500원209,000원207,500원208,500원17,855
stock-5m2026-08-18 14:40:002026-08-18 14:50:18NAVER5m2026-08-18 14:40:00raw216,000원216,500원215,500원216,000원13,014
stock-5m2026-08-18 14:40:002026-08-18 14:50:18카카오5m2026-08-18 14:40:00raw38,100원38,125원38,050원38,075원26,868
stock-5m2026-08-18 14:40:002026-08-18 14:50:18삼성SDI5m2026-08-18 14:40:00raw490,000원492,000원490,000원491,500원5,734
stock-5m2026-08-18 14:45:002026-08-18 14:55:17삼성전자5m2026-08-18 14:45:00raw267,000원268,500원267,000원267,500원210,621
stock-5m2026-08-18 14:45:002026-08-18 14:55:17SK하이닉스5m2026-08-18 14:45:00raw1,655,000원1,662,000원1,652,000원1,657,000원42,611
stock-5m2026-08-18 14:45:002026-08-18 14:55:17현대자동차5m2026-08-18 14:45:00raw433,500원434,000원432,500원433,500원7,532
stock-5m2026-08-18 14:45:002026-08-18 14:55:17LG전자5m2026-08-18 14:45:00raw208,500원209,500원208,000원209,500원10,870
stock-5m2026-08-18 14:45:002026-08-18 14:55:17NAVER5m2026-08-18 14:45:00raw216,250원217,000원216,000원216,500원6,306
stock-5m2026-08-18 14:45:002026-08-18 14:55:17삼성SDI5m2026-08-18 14:45:00raw492,000원492,000원489,500원490,250원6,639
stock-5m2026-08-18 14:45:002026-08-18 14:55:17LG화학5m2026-08-18 14:45:00raw269,500원270,500원269,000원269,500원2,203
stock-5m2026-08-18 14:45:002026-08-18 14:55:17셀트리온5m2026-08-18 14:45:00raw194,900원195,400원194,800원195,100원3,382
stock-5m2026-08-18 14:45:002026-08-18 14:55:17삼성물산5m2026-08-18 14:45:00raw367,500원369,000원367,000원367,500원3,200
stock-5m2026-08-18 14:45:002026-08-18 14:55:17SK5m2026-08-18 14:45:00raw590,000원590,000원588,000원588,000원2,810
stock-5m2026-08-18 14:45:002026-08-18 14:55:17LG5m2026-08-18 14:45:00raw112,900원113,200원112,800원113,100원3,932
stock-5m2026-08-18 14:45:002026-08-18 14:55:17한국전력공사5m2026-08-18 14:45:00raw32,350원32,450원32,350원32,350원21,163
stock-5m2026-08-18 14:45:002026-08-18 14:55:17케이티5m2026-08-18 14:45:00raw53,900원54,100원53,900원54,000원4,447
stock-5m2026-08-18 14:45:002026-08-18 15:00:18삼성바이오로직스5m2026-08-18 14:45:00raw1,528,000원1,531,000원1,526,000원1,531,000원537
stock-5m2026-08-18 14:45:002026-08-18 14:55:17SK텔레콤5m2026-08-18 14:45:00raw99,500원99,900원99,300원99,600원19,817
stock-5m2026-08-18 14:45:002026-08-18 15:00:18현대모비스5m2026-08-18 14:45:00raw517,000원517,000원515,000원516,000원2,557
stock-5m2026-08-18 14:45:002026-08-18 14:55:17POSCO홀딩스5m2026-08-18 14:45:00raw323,000원323,500원322,000원322,000원2,937
stock-5m2026-08-18 14:45:002026-08-18 14:55:17기아5m2026-08-18 14:45:00raw137,000원137,100원136,700원136,900원4,653
stock-5m2026-08-18 14:45:002026-08-18 15:00:17카카오5m2026-08-18 14:45:00raw38,075원38,100원38,050원38,100원26,443
stock-5m2026-08-18 14:45:002026-08-18 14:55:17신한지주5m2026-08-18 14:45:00raw106,200원106,500원106,200원106,400원5,942
stock-5m2026-08-18 14:45:002026-08-18 14:55:17KB금융5m2026-08-18 14:45:00raw167,100원167,500원167,000원167,300원7,964
stock-5m2026-08-18 14:45:002026-08-18 14:55:17LG에너지솔루션5m2026-08-18 14:45:00raw351,500원352,000원351,000원351,000원5,939
stock-5m2026-08-18 14:45:002026-08-18 14:55:17SK이노베이션5m2026-08-18 14:45:00raw131,500원131,600원130,800원131,000원10,875
stock-5m2026-08-18 14:50:002026-08-18 15:00:18현대모비스5m2026-08-18 14:50:00raw515,000원516,000원513,000원513,000원4,481
stock-5m2026-08-18 14:50:002026-08-18 15:00:18SK이노베이션5m2026-08-18 14:50:00raw131,000원131,000원130,600원130,900원12,430
stock-5m2026-08-18 14:50:002026-08-18 15:00:18삼성물산5m2026-08-18 14:50:00raw368,000원369,000원366,500원368,000원4,834
stock-5m2026-08-18 14:50:002026-08-18 15:00:18SK5m2026-08-18 14:50:00raw588,500원589,000원585,000원588,000원1,018
57,440건 중 15,201–15,250← 이전305 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬