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 11:05:002026-08-18 11:15:17삼성물산5m2026-08-18 11:05:00raw373,000원375,000원372,500원375,000원3,543
stock-5m2026-08-18 11:05:002026-08-18 11:15:17SK이노베이션5m2026-08-18 11:05:00raw132,100원132,700원132,100원132,500원7,446
stock-5m2026-08-18 11:05:002026-08-18 11:15:17LG화학5m2026-08-18 11:05:00raw277,000원278,000원276,500원277,500원501
stock-5m2026-08-18 11:05:002026-08-18 11:15:17현대모비스5m2026-08-18 11:05:00raw538,000원539,000원537,000원538,000원1,603
stock-5m2026-08-18 11:05:002026-08-18 11:15:17LG에너지솔루션5m2026-08-18 11:05:00raw360,500원361,000원359,500원360,000원1,754
stock-5m2026-08-18 11:05:002026-08-18 11:15:17신한지주5m2026-08-18 11:05:00raw105,800원106,000원105,800원105,800원7,014
stock-5m2026-08-18 11:05:002026-08-18 11:15:17삼성SDI5m2026-08-18 11:05:00raw506,000원507,000원505,000원506,000원1,735
stock-5m2026-08-18 11:05:002026-08-18 11:15:17카카오5m2026-08-18 11:05:00raw38,600원38,600원38,550원38,600원7,625
stock-5m2026-08-18 11:05:002026-08-18 11:15:17LG전자5m2026-08-18 11:05:00raw217,000원217,250원216,000원217,000원5,393
stock-5m2026-08-18 11:05:002026-08-18 11:15:17KB금융5m2026-08-18 11:05:00raw167,300원167,800원167,200원167,300원8,658
stock-5m2026-08-18 11:05:002026-08-18 11:15:17기아5m2026-08-18 11:05:00raw140,600원141,000원140,600원140,950원2,107
stock-5m2026-08-18 11:05:002026-08-18 11:15:17현대자동차5m2026-08-18 11:05:00raw448,000원450,000원447,500원449,500원4,984
stock-5m2026-08-18 11:05:002026-08-18 11:15:17SK하이닉스5m2026-08-18 11:05:00raw1,727,000원1,739,000원1,725,000원1,735,000원51,130
stock-5m2026-08-18 11:05:002026-08-18 11:15:17삼성전자5m2026-08-18 11:05:00raw278,500원279,500원278,000원279,000원128,403
stock-5m2026-08-18 11:05:002026-08-18 11:20:18삼성바이오로직스5m2026-08-18 11:05:00raw1,540,000원1,541,000원1,537,000원1,540,000원229
stock-5m2026-08-18 11:00:002026-08-18 11:10:17케이티5m2026-08-18 11:00:00raw54,000원54,000원53,900원54,000원2,954
stock-5m2026-08-18 11:00:002026-08-18 11:15:17SK이노베이션5m2026-08-18 11:00:00raw132,100원132,400원131,900원132,100원3,931
stock-5m2026-08-18 11:00:002026-08-18 11:10:17LG화학5m2026-08-18 11:00:00raw277,000원278,500원276,500원277,000원1,453
stock-5m2026-08-18 11:00:002026-08-18 11:10:17카카오5m2026-08-18 11:00:00raw38,550원38,700원38,500원38,550원18,803
stock-5m2026-08-18 11:00:002026-08-18 11:10:17NAVER5m2026-08-18 11:00:00raw220,500원222,000원220,500원221,000원7,668
stock-5m2026-08-18 11:00:002026-08-18 11:10:17LG전자5m2026-08-18 11:00:00raw216,000원217,750원216,000원217,000원17,257
stock-5m2026-08-18 11:00:002026-08-18 11:10:17현대자동차5m2026-08-18 11:00:00raw447,500원449,000원447,000원448,000원4,845
stock-5m2026-08-18 11:00:002026-08-18 11:10:17SK하이닉스5m2026-08-18 11:00:00raw1,729,000원1,735,000원1,725,000원1,727,000원83,205
stock-5m2026-08-18 11:00:002026-08-18 11:10:17삼성전자5m2026-08-18 11:00:00raw278,500원279,500원277,500원278,500원238,129
stock-5m2026-08-18 11:00:002026-08-18 11:10:17셀트리온5m2026-08-18 11:00:00raw197,450원198,100원197,400원197,800원3,076
stock-5m2026-08-18 11:00:002026-08-18 11:10:17POSCO홀딩스5m2026-08-18 11:00:00raw329,500원331,000원329,500원330,000원1,933
stock-5m2026-08-18 11:00:002026-08-18 11:10:17기아5m2026-08-18 11:00:00raw140,500원141,000원140,450원140,600원1,966
stock-5m2026-08-18 11:00:002026-08-18 11:10:17KB금융5m2026-08-18 11:00:00raw167,200원167,700원167,200원167,300원7,416
stock-5m2026-08-18 11:00:002026-08-18 11:10:17신한지주5m2026-08-18 11:00:00raw105,600원106,000원105,600원105,800원6,400
stock-5m2026-08-18 11:00:002026-08-18 11:10:17삼성바이오로직스5m2026-08-18 11:00:00raw1,538,000원1,541,000원1,538,000원1,541,000원308
stock-5m2026-08-18 11:00:002026-08-18 11:10:17LG에너지솔루션5m2026-08-18 11:00:00raw359,500원361,500원359,500원360,000원3,727
stock-5m2026-08-18 11:00:002026-08-18 11:10:17현대모비스5m2026-08-18 11:00:00raw536,000원539,000원536,000원537,000원2,480
stock-5m2026-08-18 11:00:002026-08-18 11:10:17삼성물산5m2026-08-18 11:00:00raw372,500원374,000원372,000원372,500원4,903
stock-5m2026-08-18 11:00:002026-08-18 11:10:17SK5m2026-08-18 11:00:00raw609,000원614,000원608,000원611,000원1,466
stock-5m2026-08-18 11:00:002026-08-18 11:10:17LG5m2026-08-18 11:00:00raw115,300원115,800원115,250원115,750원2,595
stock-5m2026-08-18 11:00:002026-08-18 11:10:17한국전력공사5m2026-08-18 11:00:00raw32,700원32,750원32,700원32,700원3,086
stock-5m2026-08-18 11:00:002026-08-18 11:10:17SK텔레콤5m2026-08-18 11:00:00raw102,100원102,900원101,500원102,300원25,742
stock-5m2026-08-18 11:00:002026-08-18 11:15:17삼성SDI5m2026-08-18 11:00:00raw504,000원508,500원504,000원505,000원4,334
stock-5m2026-08-18 10:55:002026-08-18 11:05:18케이티5m2026-08-18 10:55:00raw54,000원54,000원53,900원54,000원2,237
stock-5m2026-08-18 10:55:002026-08-18 11:05:18SK이노베이션5m2026-08-18 10:55:00raw131,200원132,100원131,200원132,100원16,617
stock-5m2026-08-18 10:55:002026-08-18 11:05:18신한지주5m2026-08-18 10:55:00raw105,300원105,700원105,200원105,500원11,539
stock-5m2026-08-18 10:55:002026-08-18 11:05:18KB금융5m2026-08-18 10:55:00raw167,200원167,600원167,000원167,200원7,314
stock-5m2026-08-18 10:55:002026-08-18 11:05:17삼성전자5m2026-08-18 10:55:00raw276,500원278,500원276,500원278,500원321,108
stock-5m2026-08-18 10:55:002026-08-18 11:05:18기아5m2026-08-18 10:55:00raw140,000원140,500원140,000원140,500원5,032
stock-5m2026-08-18 10:55:002026-08-18 11:05:17SK하이닉스5m2026-08-18 10:55:00raw1,722,000원1,729,000원1,718,000원1,729,000원84,117
stock-5m2026-08-18 10:55:002026-08-18 11:05:18POSCO홀딩스5m2026-08-18 10:55:00raw328,500원330,000원328,500원330,000원3,422
stock-5m2026-08-18 10:55:002026-08-18 11:05:18셀트리온5m2026-08-18 10:55:00raw197,100원197,400원196,700원197,400원8,069
stock-5m2026-08-18 10:55:002026-08-18 11:05:18삼성SDI5m2026-08-18 10:55:00raw501,000원505,500원501,000원505,000원7,237
stock-5m2026-08-18 10:55:002026-08-18 11:05:18카카오5m2026-08-18 10:55:00raw38,450원38,550원38,400원38,550원28,086
stock-5m2026-08-18 10:55:002026-08-18 11:05:18삼성바이오로직스5m2026-08-18 10:55:00raw1,537,000원1,540,000원1,537,000원1,539,000원437
64,776건 중 50,551–50,600← 이전1012 / 1296 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬