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 14:05:002026-08-18 14:15:17현대자동차5m2026-08-18 14:05:00raw439,500원441,000원439,500원440,000원8,680
stock-5m2026-08-18 14:05:002026-08-18 14:15:17SK하이닉스5m2026-08-18 14:05:00raw1,688,000원1,690,000원1,682,000원1,685,000원28,793
stock-5m2026-08-18 14:05:002026-08-18 14:15:17삼성전자5m2026-08-18 14:05:00raw270,000원271,500원269,500원271,000원242,514
stock-5m2026-08-18 14:05:002026-08-18 14:15:18케이티5m2026-08-18 14:05:00raw54,300원54,300원54,200원54,300원3,941
stock-5m2026-08-18 14:05:002026-08-18 14:15:17카카오5m2026-08-18 14:05:00raw38,200원38,250원38,150원38,250원16,493
stock-5m2026-08-18 14:05:002026-08-18 14:15:17LG에너지솔루션5m2026-08-18 14:05:00raw352,500원353,500원352,000원352,500원11,282
stock-5m2026-08-18 14:05:002026-08-18 14:15:17삼성물산5m2026-08-18 14:05:00raw371,000원372,500원371,000원371,500원3,788
stock-5m2026-08-18 14:05:002026-08-18 14:15:17SK5m2026-08-18 14:05:00raw597,000원598,000원596,000원597,000원509
stock-5m2026-08-18 14:05:002026-08-18 14:15:18LG5m2026-08-18 14:05:00raw113,100원113,700원113,000원113,400원7,235
stock-5m2026-08-18 14:05:002026-08-18 14:15:18한국전력공사5m2026-08-18 14:05:00raw32,450원32,650원32,400원32,650원26,930
stock-5m2026-08-18 14:05:002026-08-18 14:15:17삼성바이오로직스5m2026-08-18 14:05:00raw1,525,000원1,532,000원1,524,000원1,527,000원401
stock-5m2026-08-18 14:05:002026-08-18 14:15:17신한지주5m2026-08-18 14:05:00raw106,000원106,300원106,000원106,200원10,685
stock-5m2026-08-18 14:05:002026-08-18 14:15:17KB금융5m2026-08-18 14:05:00raw167,500원167,700원167,400원167,600원6,193
stock-5m2026-08-18 14:05:002026-08-18 14:15:17기아5m2026-08-18 14:05:00raw137,800원138,300원137,700원138,000원7,222
stock-5m2026-08-18 14:05:002026-08-18 14:15:17POSCO홀딩스5m2026-08-18 14:05:00raw325,500원326,000원325,000원325,000원894
stock-5m2026-08-18 14:05:002026-08-18 14:15:17셀트리온5m2026-08-18 14:05:00raw194,700원195,200원194,500원194,900원3,995
stock-5m2026-08-18 14:05:002026-08-18 14:15:17LG화학5m2026-08-18 14:05:00raw272,500원273,000원272,000원273,000원810
stock-5m2026-08-18 14:05:002026-08-18 14:15:17삼성SDI5m2026-08-18 14:05:00raw497,500원498,000원497,000원498,000원2,855
stock-5m2026-08-18 14:05:002026-08-18 14:15:17현대모비스5m2026-08-18 14:05:00raw521,000원524,000원521,000원523,000원4,060
stock-5m2026-08-18 14:05:002026-08-18 14:15:17SK이노베이션5m2026-08-18 14:05:00raw132,600원133,000원132,600원133,000원5,550
stock-5m2026-08-18 14:05:002026-08-18 14:20:18SK텔레콤5m2026-08-18 14:05:00raw100,500원101,100원100,200원100,200원22,082
stock-5m2026-08-18 14:00:002026-08-18 14:10:17기아5m2026-08-18 14:00:00raw137,750원137,900원137,700원137,800원3,223
stock-5m2026-08-18 14:00:002026-08-18 14:10:17삼성전자5m2026-08-18 14:00:00raw272,250원272,500원270,000원270,000원223,454
stock-5m2026-08-18 14:00:002026-08-18 14:10:17SK하이닉스5m2026-08-18 14:00:00raw1,702,000원1,706,000원1,685,000원1,688,000원43,068
stock-5m2026-08-18 14:00:002026-08-18 14:10:17현대자동차5m2026-08-18 14:00:00raw441,000원441,000원439,500원440,000원3,093
stock-5m2026-08-18 14:00:002026-08-18 14:10:17LG전자5m2026-08-18 14:00:00raw211,500원211,500원210,000원210,500원3,717
stock-5m2026-08-18 14:00:002026-08-18 14:10:17NAVER5m2026-08-18 14:00:00raw218,250원218,500원217,500원218,000원5,906
stock-5m2026-08-18 14:00:002026-08-18 14:10:17삼성SDI5m2026-08-18 14:00:00raw500,000원500,000원497,000원497,500원2,604
stock-5m2026-08-18 14:00:002026-08-18 14:10:17LG화학5m2026-08-18 14:00:00raw273,000원273,500원272,000원273,000원1,558
stock-5m2026-08-18 14:00:002026-08-18 14:10:17셀트리온5m2026-08-18 14:00:00raw194,700원194,800원194,400원194,700원3,236
stock-5m2026-08-18 14:00:002026-08-18 14:10:17POSCO홀딩스5m2026-08-18 14:00:00raw326,500원326,500원325,500원325,500원1,080
stock-5m2026-08-18 14:00:002026-08-18 14:10:17KB금융5m2026-08-18 14:00:00raw167,400원167,600원167,400원167,500원3,682
stock-5m2026-08-18 14:00:002026-08-18 14:10:17신한지주5m2026-08-18 14:00:00raw106,000원106,100원106,000원106,100원5,475
stock-5m2026-08-18 14:00:002026-08-18 14:10:17삼성바이오로직스5m2026-08-18 14:00:00raw1,525,000원1,526,000원1,523,000원1,525,000원295
stock-5m2026-08-18 14:00:002026-08-18 14:10:17LG에너지솔루션5m2026-08-18 14:00:00raw354,500원355,000원352,500원353,000원8,109
stock-5m2026-08-18 14:00:002026-08-18 14:10:17한국전력공사5m2026-08-18 14:00:00raw32,450원32,450원32,400원32,400원5,117
stock-5m2026-08-18 14:00:002026-08-18 14:10:17LG5m2026-08-18 14:00:00raw113,300원113,300원113,000원113,000원2,209
stock-5m2026-08-18 14:00:002026-08-18 14:10:17SK5m2026-08-18 14:00:00raw602,000원602,000원596,000원597,000원564
stock-5m2026-08-18 14:00:002026-08-18 14:10:17삼성물산5m2026-08-18 14:00:00raw374,000원374,000원370,500원371,000원4,690
stock-5m2026-08-18 14:00:002026-08-18 14:10:17현대모비스5m2026-08-18 14:00:00raw522,000원524,000원521,000원521,000원3,280
stock-5m2026-08-18 14:00:002026-08-18 14:15:17카카오5m2026-08-18 14:00:00raw38,250원38,300원38,150원38,150원14,454
stock-5m2026-08-18 14:00:002026-08-18 14:15:18케이티5m2026-08-18 14:00:00raw54,300원54,300원54,200원54,300원3,336
stock-5m2026-08-18 14:00:002026-08-18 14:10:17SK텔레콤5m2026-08-18 14:00:00raw101,100원101,100원100,300원100,500원16,105
stock-5m2026-08-18 14:00:002026-08-18 14:15:17SK이노베이션5m2026-08-18 14:00:00raw133,400원133,500원132,600원132,800원8,958
stock-5m2026-08-18 13:55:002026-08-18 14:05:18SK텔레콤5m2026-08-18 13:55:00raw100,400원101,200원100,400원101,100원81,545
stock-5m2026-08-18 13:55:002026-08-18 14:05:18케이티5m2026-08-18 13:55:00raw54,300원54,400원54,200원54,200원4,099
stock-5m2026-08-18 13:55:002026-08-18 14:05:18한국전력공사5m2026-08-18 13:55:00raw32,350원32,450원32,350원32,400원20,774
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 14:05:18LG5m2026-08-18 13:55:00raw113,300원113,300원113,200원113,300원998
stock-5m2026-08-18 13:55:002026-08-18 14:05:18LG에너지솔루션5m2026-08-18 13:55:00raw355,500원355,500원354,000원354,500원4,389
62,960건 중 47,901–47,950← 이전959 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬