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 10:35:002026-08-18 10:45:17한국전력공사5m2026-08-18 10:35:00raw32,800원32,850원32,800원32,850원13,012
stock-5m2026-08-18 10:35:002026-08-18 10:45:17케이티5m2026-08-18 10:35:00raw54,000원54,000원53,900원54,000원4,208
stock-5m2026-08-18 10:35:002026-08-18 10:45:17SK텔레콤5m2026-08-18 10:35:00raw103,300원103,700원102,700원103,500원26,531
stock-5m2026-08-18 10:30:002026-08-18 10:40:19SK하이닉스5m2026-08-18 10:30:00raw1,775,500원1,776,000원1,758,000원1,758,000원48,074
stock-5m2026-08-18 10:30:002026-08-18 10:40:19삼성전자5m2026-08-18 10:30:00raw283,000원283,000원281,000원281,250원247,005
stock-5m2026-08-18 10:30:002026-08-18 10:40:19셀트리온5m2026-08-18 10:30:00raw197,700원198,500원197,700원198,150원4,268
stock-5m2026-08-18 10:30:002026-08-18 10:40:19POSCO홀딩스5m2026-08-18 10:30:00raw331,500원332,000원331,500원331,500원892
stock-5m2026-08-18 10:30:002026-08-18 10:40:19한국전력공사5m2026-08-18 10:30:00raw32,825원32,850원32,800원32,800원2,681
stock-5m2026-08-18 10:30:002026-08-18 10:40:19LG5m2026-08-18 10:30:00raw116,000원116,100원115,800원116,100원3,288
stock-5m2026-08-18 10:30:002026-08-18 10:40:19SK5m2026-08-18 10:30:00raw615,000원615,000원612,000원614,000원1,949
stock-5m2026-08-18 10:30:002026-08-18 10:40:19삼성물산5m2026-08-18 10:30:00raw380,500원381,000원380,500원380,500원1,373
stock-5m2026-08-18 10:30:002026-08-18 10:40:19SK이노베이션5m2026-08-18 10:30:00raw131,900원132,000원131,600원131,800원5,073
stock-5m2026-08-18 10:30:002026-08-18 10:40:19현대모비스5m2026-08-18 10:30:00raw544,000원545,000원543,000원545,000원2,915
stock-5m2026-08-18 10:30:002026-08-18 10:40:19LG에너지솔루션5m2026-08-18 10:30:00raw361,000원361,500원361,000원361,500원1,286
stock-5m2026-08-18 10:30:002026-08-18 10:45:17삼성SDI5m2026-08-18 10:30:00raw511,000원512,000원508,000원509,000원5,726
stock-5m2026-08-18 10:30:002026-08-18 10:40:19삼성바이오로직스5m2026-08-18 10:30:00raw1,531,000원1,536,000원1,531,000원1,533,000원429
stock-5m2026-08-18 10:30:002026-08-18 10:40:19신한지주5m2026-08-18 10:30:00raw104,800원105,700원104,800원105,600원13,829
stock-5m2026-08-18 10:30:002026-08-18 10:40:19KB금융5m2026-08-18 10:30:00raw166,800원168,000원166,800원167,800원21,093
stock-5m2026-08-18 10:30:002026-08-18 10:40:19SK텔레콤5m2026-08-18 10:30:00raw103,300원103,600원103,100원103,300원11,886
stock-5m2026-08-18 10:30:002026-08-18 10:40:19케이티5m2026-08-18 10:30:00raw53,900원54,100원53,900원54,000원13,205
stock-5m2026-08-18 10:30:002026-08-18 10:40:19LG화학5m2026-08-18 10:30:00raw278,500원280,000원278,000원279,000원1,722
stock-5m2026-08-18 10:30:002026-08-18 10:40:19카카오5m2026-08-18 10:30:00raw38,650원38,700원38,600원38,700원16,011
stock-5m2026-08-18 10:30:002026-08-18 10:40:19NAVER5m2026-08-18 10:30:00raw223,500원223,500원223,000원223,000원5,210
stock-5m2026-08-18 10:30:002026-08-18 10:40:19LG전자5m2026-08-18 10:30:00raw218,000원218,500원217,500원217,500원14,986
stock-5m2026-08-18 10:30:002026-08-18 10:40:19기아5m2026-08-18 10:30:00raw140,700원140,800원140,700원140,700원1,440
stock-5m2026-08-18 10:30:002026-08-18 10:40:19현대자동차5m2026-08-18 10:30:00raw453,000원453,500원451,000원451,500원8,604
stock-5m2026-08-18 10:25:002026-08-18 10:35:18SK텔레콤5m2026-08-18 10:25:00raw103,300원103,600원103,000원103,200원14,389
stock-5m2026-08-18 10:25:002026-08-18 10:40:19LG에너지솔루션5m2026-08-18 10:25:00raw361,500원362,000원361,000원361,500원1,403
stock-5m2026-08-18 10:25:002026-08-18 10:35:18SK하이닉스5m2026-08-18 10:25:00raw1,775,000원1,777,000원1,767,500원1,775,500원40,345
stock-5m2026-08-18 10:25:002026-08-18 10:35:18삼성전자5m2026-08-18 10:25:00raw283,250원283,500원282,000원283,000원158,878
stock-5m2026-08-18 10:25:002026-08-18 10:35:18POSCO홀딩스5m2026-08-18 10:25:00raw332,000원332,000원331,500원331,500원2,161
stock-5m2026-08-18 10:25:002026-08-18 10:35:18셀트리온5m2026-08-18 10:25:00raw197,600원197,800원197,400원197,800원5,336
stock-5m2026-08-18 10:25:002026-08-18 10:35:18LG화학5m2026-08-18 10:25:00raw279,500원279,500원278,500원278,500원626
stock-5m2026-08-18 10:25:002026-08-18 10:35:18삼성SDI5m2026-08-18 10:25:00raw513,000원513,000원511,000원511,000원2,712
stock-5m2026-08-18 10:25:002026-08-18 10:35:18NAVER5m2026-08-18 10:25:00raw223,500원224,000원223,000원223,500원3,544
stock-5m2026-08-18 10:25:002026-08-18 10:35:18LG전자5m2026-08-18 10:25:00raw219,000원219,000원218,000원218,000원11,126
stock-5m2026-08-18 10:25:002026-08-18 10:35:18현대자동차5m2026-08-18 10:25:00raw453,000원453,500원453,000원453,500원1,969
stock-5m2026-08-18 10:25:002026-08-18 10:35:18기아5m2026-08-18 10:25:00raw140,900원140,900원140,700원140,700원2,832
stock-5m2026-08-18 10:25:002026-08-18 10:35:18KB금융5m2026-08-18 10:25:00raw167,100원167,100원166,800원166,900원6,119
stock-5m2026-08-18 10:25:002026-08-18 10:35:18신한지주5m2026-08-18 10:25:00raw104,900원105,000원104,700원104,800원8,606
stock-5m2026-08-18 10:25:002026-08-18 10:35:18삼성바이오로직스5m2026-08-18 10:25:00raw1,535,000원1,536,000원1,531,000원1,532,000원194
stock-5m2026-08-18 10:25:002026-08-18 10:35:18현대모비스5m2026-08-18 10:25:00raw544,000원545,000원543,000원543,000원2,570
stock-5m2026-08-18 10:25:002026-08-18 10:35:18SK이노베이션5m2026-08-18 10:25:00raw132,300원132,300원131,700원131,900원4,322
stock-5m2026-08-18 10:25:002026-08-18 10:35:18삼성물산5m2026-08-18 10:25:00raw381,500원381,500원379,500원380,500원4,032
stock-5m2026-08-18 10:25:002026-08-18 10:35:18SK5m2026-08-18 10:25:00raw618,000원618,000원614,000원615,000원861
stock-5m2026-08-18 10:25:002026-08-18 10:35:18LG5m2026-08-18 10:25:00raw116,000원116,100원115,900원115,900원2,713
stock-5m2026-08-18 10:25:002026-08-18 10:35:18한국전력공사5m2026-08-18 10:25:00raw32,850원32,850원32,800원32,825원2,908
stock-5m2026-08-18 10:25:002026-08-18 10:35:18케이티5m2026-08-18 10:25:00raw53,900원54,000원53,900원54,000원1,461
stock-5m2026-08-18 10:25:002026-08-18 10:40:19카카오5m2026-08-18 10:25:00raw38,750원38,750원38,600원38,650원46,679
stock-5m2026-08-18 10:20:002026-08-18 10:30:18LG5m2026-08-18 10:20:00raw116,050원116,100원115,800원116,100원3,745
64,776건 중 50,701–50,750← 이전1015 / 1296 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬