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 13:45:002026-08-18 13:55:17POSCO홀딩스5m2026-08-18 13:45:00raw325,000원325,000원324,500원324,500원424
stock-5m2026-08-18 13:45:002026-08-18 13:55:17셀트리온5m2026-08-18 13:45:00raw194,500원194,600원194,200원194,200원6,870
stock-5m2026-08-18 13:45:002026-08-18 13:55:17LG화학5m2026-08-18 13:45:00raw272,500원273,000원272,500원273,000원351
stock-5m2026-08-18 13:45:002026-08-18 13:55:17삼성SDI5m2026-08-18 13:45:00raw497,500원497,500원497,000원497,500원2,041
stock-5m2026-08-18 13:45:002026-08-18 13:55:17카카오5m2026-08-18 13:45:00raw38,200원38,200원38,150원38,150원5,526
stock-5m2026-08-18 13:45:002026-08-18 13:55:17SK하이닉스5m2026-08-18 13:45:00raw1,679,000원1,681,000원1,675,000원1,681,000원22,028
stock-5m2026-08-18 13:45:002026-08-18 13:55:17현대자동차5m2026-08-18 13:45:00raw437,250원438,000원436,500원437,500원10,405
stock-5m2026-08-18 13:45:002026-08-18 13:55:17LG전자5m2026-08-18 13:45:00raw210,500원210,500원209,500원210,000원8,709
stock-5m2026-08-18 13:45:002026-08-18 13:55:17삼성전자5m2026-08-18 13:45:00raw270,750원271,000원270,000원270,750원160,000
stock-5m2026-08-18 13:45:002026-08-18 13:55:17NAVER5m2026-08-18 13:45:00raw217,500원218,000원217,000원217,500원9,383
stock-5m2026-08-18 13:50:002026-08-18 14:00:17SK하이닉스5m2026-08-18 13:50:00raw1,681,000원1,694,000원1,678,000원1,694,000원51,904
stock-5m2026-08-18 13:50:002026-08-18 14:00:17POSCO홀딩스5m2026-08-18 13:50:00raw324,500원325,500원324,500원325,000원1,536
stock-5m2026-08-18 13:50:002026-08-18 14:00:17기아5m2026-08-18 13:50:00raw137,700원138,200원137,700원138,000원7,478
stock-5m2026-08-18 13:50:002026-08-18 14:00:17KB금융5m2026-08-18 13:50:00raw167,200원167,500원167,200원167,500원3,508
stock-5m2026-08-18 13:50:002026-08-18 14:00:17삼성전자5m2026-08-18 13:50:00raw270,750원272,000원270,500원272,000원177,228
stock-5m2026-08-18 13:50:002026-08-18 14:00:17신한지주5m2026-08-18 13:50:00raw106,000원106,200원105,900원106,100원7,916
stock-5m2026-08-18 13:50:002026-08-18 14:00:17삼성바이오로직스5m2026-08-18 13:50:00raw1,522,000원1,527,000원1,522,000원1,527,000원276
stock-5m2026-08-18 13:50:002026-08-18 14:00:18LG에너지솔루션5m2026-08-18 13:50:00raw354,000원355,500원354,000원355,000원4,060
stock-5m2026-08-18 13:50:002026-08-18 14:00:18현대모비스5m2026-08-18 13:50:00raw522,000원523,000원520,000원523,000원8,874
stock-5m2026-08-18 13:50:002026-08-18 14:00:18SK이노베이션5m2026-08-18 13:50:00raw133,100원133,700원133,100원133,500원8,176
stock-5m2026-08-18 13:50:002026-08-18 14:00:18삼성물산5m2026-08-18 13:50:00raw373,000원374,000원372,000원374,000원3,718
stock-5m2026-08-18 13:50:002026-08-18 14:00:18SK5m2026-08-18 13:50:00raw598,000원603,000원598,000원603,000원1,100
stock-5m2026-08-18 13:50:002026-08-18 14:00:18LG5m2026-08-18 13:50:00raw112,600원113,300원112,600원113,250원5,308
stock-5m2026-08-18 13:50:002026-08-18 14:00:18한국전력공사5m2026-08-18 13:50:00raw32,400원32,400원32,350원32,350원14,183
stock-5m2026-08-18 13:50:002026-08-18 14:00:18케이티5m2026-08-18 13:50:00raw54,300원54,300원54,200원54,300원3,901
stock-5m2026-08-18 13:50:002026-08-18 14:00:18SK텔레콤5m2026-08-18 13:50:00raw99,800원100,500원99,800원100,400원18,535
stock-5m2026-08-18 13:50:002026-08-18 14:00:17현대자동차5m2026-08-18 13:50:00raw438,000원441,000원437,500원440,500원6,944
stock-5m2026-08-18 13:50:002026-08-18 14:00:17LG전자5m2026-08-18 13:50:00raw209,500원211,500원209,500원211,000원11,785
stock-5m2026-08-18 13:50:002026-08-18 14:00:17NAVER5m2026-08-18 13:50:00raw217,000원218,000원217,000원218,000원8,139
stock-5m2026-08-18 13:50:002026-08-18 14:00:17LG화학5m2026-08-18 13:50:00raw273,000원273,500원272,000원273,000원3,477
stock-5m2026-08-18 13:50:002026-08-18 14:00:17카카오5m2026-08-18 13:50:00raw38,150원38,250원38,150원38,250원30,879
stock-5m2026-08-18 13:50:002026-08-18 14:00:17삼성SDI5m2026-08-18 13:50:00raw497,000원499,000원497,000원499,000원3,586
stock-5m2026-08-18 13:50:002026-08-18 14:00:17셀트리온5m2026-08-18 13:50:00raw194,200원194,800원194,200원194,650원3,426
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 14:05:18셀트리온5m2026-08-18 13:55:00raw194,650원194,900원194,500원194,700원5,006
stock-5m2026-08-18 13:55:002026-08-18 14:05:18POSCO홀딩스5m2026-08-18 13:55:00raw325,000원326,500원325,000원326,250원1,181
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 14:05:18KB금융5m2026-08-18 13:55:00raw167,400원167,600원167,300원167,400원4,387
stock-5m2026-08-18 13:55:002026-08-18 14:05:18신한지주5m2026-08-18 13:55:00raw106,100원106,200원106,000원106,000원6,312
stock-5m2026-08-18 13:55:002026-08-18 14:05:18삼성바이오로직스5m2026-08-18 13:55:00raw1,527,000원1,527,000원1,523,000원1,524,000원314
stock-5m2026-08-18 13:55:002026-08-18 14:05:18LG에너지솔루션5m2026-08-18 13:55:00raw355,500원355,500원354,000원354,500원4,389
stock-5m2026-08-18 13:55:002026-08-18 14:05:18삼성전자5m2026-08-18 13:55:00raw272,000원273,500원271,750원272,000원263,316
stock-5m2026-08-18 13:55:002026-08-18 14:05:18SK하이닉스5m2026-08-18 13:55:00raw1,694,000원1,703,000원1,693,000원1,702,000원58,432
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 14:05:18LG전자5m2026-08-18 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 14:10:17SK5m2026-08-18 13:55:00raw603,000원604,000원601,000원602,000원1,202
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 14:05:18삼성물산5m2026-08-18 13:55:00raw374,000원374,500원373,000원374,000원3,436
116,697건 중 17,151–17,200← 이전344 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬