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 09:45:002026-08-18 09:55:17LG5m2026-08-18 09:45:00raw116,400원116,600원116,000원116,400원2,987
stock-5m2026-08-18 09:45:002026-08-18 09:55:17셀트리온5m2026-08-18 09:45:00raw197,400원197,700원197,000원197,300원6,277
stock-5m2026-08-18 09:45:002026-08-18 09:55:17삼성전자5m2026-08-18 09:45:00raw285,500원286,000원284,000원284,000원435,777
stock-5m2026-08-18 09:45:002026-08-18 09:55:17SK하이닉스5m2026-08-18 09:45:00raw1,782,000원1,787,000원1,773,000원1,776,000원95,282
stock-5m2026-08-18 09:45:002026-08-18 09:55:17현대자동차5m2026-08-18 09:45:00raw453,500원455,000원453,000원454,750원26,140
stock-5m2026-08-18 09:45:002026-08-18 09:55:17LG전자5m2026-08-18 09:45:00raw218,000원218,500원217,000원218,000원22,984
stock-5m2026-08-18 09:45:002026-08-18 09:55:17카카오5m2026-08-18 09:45:00raw38,975원39,050원38,900원38,950원13,517
stock-5m2026-08-18 09:45:002026-08-18 09:55:17삼성SDI5m2026-08-18 09:45:00raw506,000원507,000원504,000원505,000원3,392
stock-5m2026-08-18 09:45:002026-08-18 09:55:17LG화학5m2026-08-18 09:45:00raw278,500원280,000원278,500원279,000원1,679
stock-5m2026-08-18 09:45:002026-08-18 09:55:17POSCO홀딩스5m2026-08-18 09:45:00raw329,500원330,500원329,500원330,500원3,022
stock-5m2026-08-18 09:45:002026-08-18 09:55:17기아5m2026-08-18 09:45:00raw141,400원141,800원141,200원141,500원5,321
stock-5m2026-08-18 09:45:002026-08-18 09:55:17신한지주5m2026-08-18 09:45:00raw105,200원105,500원105,100원105,400원8,499
stock-5m2026-08-18 09:45:002026-08-18 09:55:17삼성바이오로직스5m2026-08-18 09:45:00raw1,534,000원1,535,000원1,530,000원1,533,000원722
stock-5m2026-08-18 09:45:002026-08-18 09:55:17LG에너지솔루션5m2026-08-18 09:45:00raw361,000원361,500원360,500원361,000원2,870
stock-5m2026-08-18 09:45:002026-08-18 09:55:17현대모비스5m2026-08-18 09:45:00raw547,000원548,000원545,000원547,000원7,967
stock-5m2026-08-18 09:45:002026-08-18 09:55:17SK이노베이션5m2026-08-18 09:45:00raw131,700원131,900원131,500원131,800원7,787
stock-5m2026-08-18 09:45:002026-08-18 09:55:17삼성물산5m2026-08-18 09:45:00raw381,500원382,000원380,500원381,000원7,789
stock-5m2026-08-18 09:40:002026-08-18 09:50:17SK하이닉스5m2026-08-18 09:40:00raw1,787,000원1,790,000원1,780,000원1,781,000원103,236
stock-5m2026-08-18 09:40:002026-08-18 09:50:17삼성전자5m2026-08-18 09:40:00raw287,500원288,000원285,000원285,250원374,981
stock-5m2026-08-18 09:40:002026-08-18 09:50:17한국전력공사5m2026-08-18 09:40:00raw32,850원32,900원32,850원32,900원7,873
stock-5m2026-08-18 09:40:002026-08-18 09:50:17LG5m2026-08-18 09:40:00raw115,900원116,750원115,900원116,400원4,290
stock-5m2026-08-18 09:40:002026-08-18 09:55:17삼성SDI5m2026-08-18 09:40:00raw501,000원507,000원501,000원505,000원6,843
stock-5m2026-08-18 09:40:002026-08-18 09:50:17SK5m2026-08-18 09:40:00raw615,000원615,000원608,000원610,000원3,393
stock-5m2026-08-18 09:40:002026-08-18 09:50:17SK텔레콤5m2026-08-18 09:40:00raw102,500원104,000원102,400원103,900원50,544
stock-5m2026-08-18 09:40:002026-08-18 09:50:17삼성물산5m2026-08-18 09:40:00raw380,000원382,000원379,500원381,000원10,098
stock-5m2026-08-18 09:40:002026-08-18 09:50:17SK이노베이션5m2026-08-18 09:40:00raw131,000원131,800원131,000원131,600원5,548
stock-5m2026-08-18 09:40:002026-08-18 09:50:17현대모비스5m2026-08-18 09:40:00raw543,000원547,000원543,000원547,000원2,739
stock-5m2026-08-18 09:40:002026-08-18 09:50:17LG에너지솔루션5m2026-08-18 09:40:00raw358,500원361,500원358,500원361,000원4,286
stock-5m2026-08-18 09:40:002026-08-18 09:50:17삼성바이오로직스5m2026-08-18 09:40:00raw1,521,000원1,540,000원1,521,000원1,534,000원1,156
stock-5m2026-08-18 09:40:002026-08-18 09:50:17신한지주5m2026-08-18 09:40:00raw105,100원105,500원105,100원105,300원9,395
stock-5m2026-08-18 09:40:002026-08-18 09:50:17KB금융5m2026-08-18 09:40:00raw167,400원167,900원167,300원167,500원17,017
stock-5m2026-08-18 09:40:002026-08-18 09:50:17기아5m2026-08-18 09:40:00raw140,800원141,400원140,700원141,400원4,981
stock-5m2026-08-18 09:40:002026-08-18 09:50:17POSCO홀딩스5m2026-08-18 09:40:00raw327,500원330,000원327,500원329,500원2,883
stock-5m2026-08-18 09:40:002026-08-18 09:50:17케이티5m2026-08-18 09:40:00raw53,900원54,000원53,800원54,000원7,828
stock-5m2026-08-18 09:40:002026-08-18 09:50:17셀트리온5m2026-08-18 09:40:00raw196,100원197,500원196,000원197,500원7,677
stock-5m2026-08-18 09:40:002026-08-18 09:50:17LG화학5m2026-08-18 09:40:00raw277,000원279,500원276,500원277,500원2,636
stock-5m2026-08-18 09:40:002026-08-18 09:50:17카카오5m2026-08-18 09:40:00raw38,800원39,000원38,750원39,000원27,283
stock-5m2026-08-18 09:40:002026-08-18 09:50:17NAVER5m2026-08-18 09:40:00raw222,500원224,000원222,500원224,000원11,672
stock-5m2026-08-18 09:40:002026-08-18 09:50:17LG전자5m2026-08-18 09:40:00raw217,000원219,000원217,000원218,500원28,306
stock-5m2026-08-18 09:40:002026-08-18 09:50:17현대자동차5m2026-08-18 09:40:00raw452,500원454,500원452,500원453,500원11,066
stock-5m2026-08-18 09:35:002026-08-18 09:45:18신한지주5m2026-08-18 09:35:00raw104,700원105,300원104,500원105,200원18,018
stock-5m2026-08-18 09:35:002026-08-18 09:50:17SK5m2026-08-18 09:35:00raw609,500원617,000원609,500원615,000원4,992
stock-5m2026-08-18 09:35:002026-08-18 09:50:17POSCO홀딩스5m2026-08-18 09:35:00raw328,500원329,000원327,000원327,500원7,231
stock-5m2026-08-18 09:35:002026-08-18 09:45:18SK텔레콤5m2026-08-18 09:35:00raw102,300원102,700원102,000원102,500원31,428
stock-5m2026-08-18 09:35:002026-08-18 09:45:18케이티5m2026-08-18 09:35:00raw53,800원54,000원53,800원53,900원4,889
stock-5m2026-08-18 09:35:002026-08-18 09:45:18한국전력공사5m2026-08-18 09:35:00raw32,800원32,900원32,800원32,850원10,106
stock-5m2026-08-18 09:35:002026-08-18 09:45:18LG5m2026-08-18 09:35:00raw115,300원116,000원115,250원116,000원2,668
stock-5m2026-08-18 09:35:002026-08-18 09:45:18삼성물산5m2026-08-18 09:35:00raw379,000원380,000원378,500원379,500원2,844
stock-5m2026-08-18 09:35:002026-08-18 09:45:18SK이노베이션5m2026-08-18 09:35:00raw131,300원131,500원130,800원131,100원11,581
stock-5m2026-08-18 09:35:002026-08-18 09:45:18현대모비스5m2026-08-18 09:35:00raw547,000원547,000원543,000원543,000원6,089
62,960건 중 49,101–49,150← 이전983 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬