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 12:00:002026-08-18 12:10:18삼성바이오로직스5m2026-08-18 12:00:00raw1,538,000원1,540,000원1,537,000원1,540,000원275
stock-5m2026-08-18 12:00:002026-08-18 12:10:18신한지주5m2026-08-18 12:00:00raw105,700원106,000원105,700원105,800원8,452
stock-5m2026-08-18 12:00:002026-08-18 12:10:18KB금융5m2026-08-18 12:00:00raw167,500원168,100원167,400원168,000원10,421
stock-5m2026-08-18 12:00:002026-08-18 12:10:18LG화학5m2026-08-18 12:00:00raw274,500원275,000원274,000원275,000원628
stock-5m2026-08-18 12:00:002026-08-18 12:10:18삼성SDI5m2026-08-18 12:00:00raw499,500원502,000원499,000원501,000원3,037
stock-5m2026-08-18 12:00:002026-08-18 12:10:18카카오5m2026-08-18 12:00:00raw38,400원38,400원38,350원38,375원6,873
stock-5m2026-08-18 12:00:002026-08-18 12:10:18NAVER5m2026-08-18 12:00:00raw219,000원220,000원219,000원219,500원4,338
stock-5m2026-08-18 12:00:002026-08-18 12:10:18LG전자5m2026-08-18 12:00:00raw213,500원215,000원213,000원214,000원14,786
stock-5m2026-08-18 12:00:002026-08-18 12:10:18현대자동차5m2026-08-18 12:00:00raw440,500원442,000원440,000원441,500원5,329
stock-5m2026-08-18 12:00:002026-08-18 12:10:18SK하이닉스5m2026-08-18 12:00:00raw1,679,000원1,685,000원1,677,000원1,678,000원39,421
stock-5m2026-08-18 12:00:002026-08-18 12:10:17삼성전자5m2026-08-18 12:00:00raw271,250원273,000원271,000원272,250원204,399
stock-5m2026-08-18 12:00:002026-08-18 12:10:18삼성물산5m2026-08-18 12:00:00raw372,000원373,500원371,500원371,500원2,530
stock-5m2026-08-18 11:55:002026-08-18 12:05:17SK텔레콤5m2026-08-18 11:55:00raw100,200원100,500원100,000원100,200원12,740
stock-5m2026-08-18 11:55:002026-08-18 12:05:17SK5m2026-08-18 11:55:00raw594,000원597,000원593,000원597,000원1,444
stock-5m2026-08-18 11:55:002026-08-18 12:05:17삼성물산5m2026-08-18 11:55:00raw369,000원372,000원369,000원372,000원3,581
stock-5m2026-08-18 11:55:002026-08-18 12:05:17SK이노베이션5m2026-08-18 11:55:00raw132,700원132,800원132,400원132,600원7,247
stock-5m2026-08-18 11:55:002026-08-18 12:05:17현대모비스5m2026-08-18 11:55:00raw530,000원532,000원528,000원530,000원3,035
stock-5m2026-08-18 11:55:002026-08-18 12:05:17삼성바이오로직스5m2026-08-18 11:55:00raw1,535,000원1,538,000원1,535,000원1,537,000원250
stock-5m2026-08-18 11:55:002026-08-18 12:05:17신한지주5m2026-08-18 11:55:00raw105,400원105,800원105,400원105,800원7,746
stock-5m2026-08-18 11:55:002026-08-18 12:05:17KB금융5m2026-08-18 11:55:00raw167,300원167,800원167,200원167,600원7,988
stock-5m2026-08-18 11:55:002026-08-18 12:05:17기아5m2026-08-18 11:55:00raw139,000원139,100원138,700원139,000원5,247
stock-5m2026-08-18 11:55:002026-08-18 12:05:17POSCO홀딩스5m2026-08-18 11:55:00raw326,000원327,500원325,500원327,000원2,985
stock-5m2026-08-18 11:55:002026-08-18 12:05:17셀트리온5m2026-08-18 11:55:00raw195,750원196,350원195,600원195,900원6,702
stock-5m2026-08-18 11:55:002026-08-18 12:10:18LG에너지솔루션5m2026-08-18 11:55:00raw353,500원356,000원353,500원355,500원3,430
stock-5m2026-08-18 11:55:002026-08-18 12:05:17LG화학5m2026-08-18 11:55:00raw273,000원275,000원273,000원274,500원1,843
stock-5m2026-08-18 11:55:002026-08-18 12:05:17삼성SDI5m2026-08-18 11:55:00raw497,000원500,000원497,000원499,500원2,539
stock-5m2026-08-18 11:55:002026-08-18 12:10:18케이티5m2026-08-18 11:55:00raw54,000원54,100원53,900원54,000원5,367
stock-5m2026-08-18 11:55:002026-08-18 12:10:18LG5m2026-08-18 11:55:00raw113,700원114,400원113,600원114,300원2,508
stock-5m2026-08-18 11:55:002026-08-18 12:10:18한국전력공사5m2026-08-18 11:55:00raw32,450원32,550원32,450원32,550원8,172
stock-5m2026-08-18 11:55:002026-08-18 12:05:17카카오5m2026-08-18 11:55:00raw38,325원38,400원38,300원38,400원11,193
stock-5m2026-08-18 11:55:002026-08-18 12:05:17NAVER5m2026-08-18 11:55:00raw219,000원219,500원219,000원219,000원3,291
stock-5m2026-08-18 11:55:002026-08-18 12:05:17LG전자5m2026-08-18 11:55:00raw212,500원214,000원212,000원213,500원15,714
stock-5m2026-08-18 11:55:002026-08-18 12:05:17현대자동차5m2026-08-18 11:55:00raw440,000원442,000원439,500원440,500원6,313
stock-5m2026-08-18 11:55:002026-08-18 12:05:17SK하이닉스5m2026-08-18 11:55:00raw1,674,000원1,682,000원1,669,000원1,678,000원45,735
stock-5m2026-08-18 11:55:002026-08-18 12:05:17삼성전자5m2026-08-18 11:55:00raw270,000원272,000원269,000원271,500원226,097
stock-5m2026-08-18 11:50:002026-08-18 12:00:20SK5m2026-08-18 11:50:00raw599,000원600,000원593,500원594,000원1,280
stock-5m2026-08-18 11:50:002026-08-18 12:00:20삼성물산5m2026-08-18 11:50:00raw372,000원372,500원369,500원369,500원6,310
stock-5m2026-08-18 11:50:002026-08-18 12:00:20SK이노베이션5m2026-08-18 11:50:00raw133,100원133,200원132,500원132,700원5,721
stock-5m2026-08-18 11:50:002026-08-18 12:00:20현대모비스5m2026-08-18 11:50:00raw532,000원533,000원529,000원531,000원2,152
stock-5m2026-08-18 11:50:002026-08-18 12:00:20삼성SDI5m2026-08-18 11:50:00raw499,500원499,500원497,000원497,500원2,807
stock-5m2026-08-18 11:50:002026-08-18 12:00:20LG전자5m2026-08-18 11:50:00raw214,000원214,250원212,500원212,750원10,934
stock-5m2026-08-18 11:50:002026-08-18 12:00:20NAVER5m2026-08-18 11:50:00raw219,000원219,500원219,000원219,500원3,781
stock-5m2026-08-18 11:50:002026-08-18 12:00:20카카오5m2026-08-18 11:50:00raw38,350원38,400원38,300원38,350원8,390
stock-5m2026-08-18 11:50:002026-08-18 12:00:21SK텔레콤5m2026-08-18 11:50:00raw100,600원100,900원100,100원100,300원12,898
stock-5m2026-08-18 11:50:002026-08-18 12:00:21케이티5m2026-08-18 11:50:00raw54,000원54,000원53,900원54,000원4,733
stock-5m2026-08-18 11:50:002026-08-18 12:00:21한국전력공사5m2026-08-18 11:50:00raw32,500원32,550원32,450원32,500원8,530
stock-5m2026-08-18 11:50:002026-08-18 12:00:20LG5m2026-08-18 11:50:00raw114,100원114,200원113,700원113,800원1,750
stock-5m2026-08-18 11:50:002026-08-18 12:00:20셀트리온5m2026-08-18 11:50:00raw195,900원196,100원195,700원195,700원7,879
stock-5m2026-08-18 11:50:002026-08-18 12:00:20LG화학5m2026-08-18 11:50:00raw274,000원274,500원273,000원273,500원1,067
stock-5m2026-08-18 11:50:002026-08-18 12:00:20LG에너지솔루션5m2026-08-18 11:50:00raw355,500원356,000원353,500원354,000원4,458
64,776건 중 50,301–50,350← 이전1007 / 1296 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬