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 11:20:002026-08-18 11:30:18삼성바이오로직스5m2026-08-18 11:20:00raw1,541,000원1,542,000원1,540,000원1,542,000원306
stock-5m2026-08-18 11:20:002026-08-18 11:30:18신한지주5m2026-08-18 11:20:00raw106,000원106,000원105,600원105,700원5,187
stock-5m2026-08-18 11:20:002026-08-18 11:35:18KB금융5m2026-08-18 11:20:00raw167,200원167,500원166,900원167,100원7,274
stock-5m2026-08-18 11:15:002026-08-18 11:25:18한국전력공사5m2026-08-18 11:15:00raw32,650원32,700원32,600원32,600원27,169
stock-5m2026-08-18 11:15:002026-08-18 11:25:18SK텔레콤5m2026-08-18 11:15:00raw101,800원101,900원101,300원101,600원18,624
stock-5m2026-08-18 11:15:002026-08-18 11:25:18케이티5m2026-08-18 11:15:00raw54,100원54,200원54,000원54,100원3,927
stock-5m2026-08-18 11:15:002026-08-18 11:25:18LG5m2026-08-18 11:15:00raw115,200원115,300원114,600원114,650원5,433
stock-5m2026-08-18 11:15:002026-08-18 11:25:18SK5m2026-08-18 11:15:00raw605,000원608,000원605,000원607,000원1,190
stock-5m2026-08-18 11:15:002026-08-18 11:25:18삼성물산5m2026-08-18 11:15:00raw371,500원372,500원370,500원372,000원3,811
stock-5m2026-08-18 11:15:002026-08-18 11:25:18SK이노베이션5m2026-08-18 11:15:00raw132,000원132,700원131,600원132,600원7,426
stock-5m2026-08-18 11:15:002026-08-18 11:25:18현대모비스5m2026-08-18 11:15:00raw535,000원536,000원534,000원534,000원1,976
stock-5m2026-08-18 11:15:002026-08-18 11:25:18LG에너지솔루션5m2026-08-18 11:15:00raw359,000원359,500원358,500원358,500원1,132
stock-5m2026-08-18 11:15:002026-08-18 11:25:18삼성바이오로직스5m2026-08-18 11:15:00raw1,537,000원1,541,000원1,536,000원1,540,000원368
stock-5m2026-08-18 11:15:002026-08-18 11:25:18신한지주5m2026-08-18 11:15:00raw106,000원106,100원105,700원105,900원8,162
stock-5m2026-08-18 11:15:002026-08-18 11:25:18KB금융5m2026-08-18 11:15:00raw167,400원167,600원167,200원167,200원5,161
stock-5m2026-08-18 11:15:002026-08-18 11:25:18기아5m2026-08-18 11:15:00raw140,300원140,500원140,200원140,200원1,310
stock-5m2026-08-18 11:15:002026-08-18 11:25:18POSCO홀딩스5m2026-08-18 11:15:00raw329,000원329,500원329,000원329,000원2,026
stock-5m2026-08-18 11:15:002026-08-18 11:25:18셀트리온5m2026-08-18 11:15:00raw196,800원197,500원196,800원197,300원4,884
stock-5m2026-08-18 11:15:002026-08-18 11:25:18LG화학5m2026-08-18 11:15:00raw277,000원277,000원276,500원276,500원586
stock-5m2026-08-18 11:15:002026-08-18 11:25:18삼성SDI5m2026-08-18 11:15:00raw504,000원505,000원501,000원503,000원8,017
stock-5m2026-08-18 11:15:002026-08-18 11:25:18카카오5m2026-08-18 11:15:00raw38,550원38,550원38,400원38,450원29,397
stock-5m2026-08-18 11:15:002026-08-18 11:25:18LG전자5m2026-08-18 11:15:00raw216,000원216,000원214,000원214,500원28,001
stock-5m2026-08-18 11:15:002026-08-18 11:25:18현대자동차5m2026-08-18 11:15:00raw446,500원447,000원445,000원445,500원7,644
stock-5m2026-08-18 11:15:002026-08-18 11:25:18SK하이닉스5m2026-08-18 11:15:00raw1,716,000원1,720,000원1,703,000원1,709,000원75,527
stock-5m2026-08-18 11:15:002026-08-18 11:25:18삼성전자5m2026-08-18 11:15:00raw276,500원276,500원275,000원275,500원289,591
stock-5m2026-08-18 11:15:002026-08-18 11:35:18NAVER5m2026-08-18 11:15:00raw221,000원221,500원220,000원220,000원11,869
stock-5m2026-08-18 11:10:002026-08-18 11:20:18삼성전자5m2026-08-18 11:10:00raw279,250원279,500원276,000원276,500원230,470
stock-5m2026-08-18 11:10:002026-08-18 11:20:18SK5m2026-08-18 11:10:00raw611,000원613,000원605,000원606,000원1,671
stock-5m2026-08-18 11:10:002026-08-18 11:20:18삼성물산5m2026-08-18 11:10:00raw374,500원375,500원371,500원372,000원2,928
stock-5m2026-08-18 11:10:002026-08-18 11:20:18SK이노베이션5m2026-08-18 11:10:00raw132,500원132,600원131,900원131,900원3,392
stock-5m2026-08-18 11:10:002026-08-18 11:20:18현대모비스5m2026-08-18 11:10:00raw539,000원540,000원535,000원536,000원3,314
stock-5m2026-08-18 11:10:002026-08-18 11:20:18LG에너지솔루션5m2026-08-18 11:10:00raw360,000원360,500원359,000원359,000원1,263
stock-5m2026-08-18 11:10:002026-08-18 11:20:18삼성바이오로직스5m2026-08-18 11:10:00raw1,540,000원1,540,000원1,537,000원1,537,000원283
stock-5m2026-08-18 11:10:002026-08-18 11:20:18한국전력공사5m2026-08-18 11:10:00raw32,750원32,750원32,650원32,650원7,506
stock-5m2026-08-18 11:10:002026-08-18 11:20:18SK텔레콤5m2026-08-18 11:10:00raw102,100원102,300원101,600원101,700원15,500
stock-5m2026-08-18 11:10:002026-08-18 11:20:18신한지주5m2026-08-18 11:10:00raw105,800원106,200원105,800원105,900원7,858
stock-5m2026-08-18 11:10:002026-08-18 11:20:18KB금융5m2026-08-18 11:10:00raw167,400원167,700원167,100원167,300원7,325
stock-5m2026-08-18 11:10:002026-08-18 11:20:18기아5m2026-08-18 11:10:00raw141,000원141,000원140,300원140,300원3,307
stock-5m2026-08-18 11:10:002026-08-18 11:20:18POSCO홀딩스5m2026-08-18 11:10:00raw331,000원331,000원329,000원329,000원2,021
stock-5m2026-08-18 11:10:002026-08-18 11:20:18셀트리온5m2026-08-18 11:10:00raw197,600원197,600원196,800원196,800원3,745
stock-5m2026-08-18 11:10:002026-08-18 11:20:18LG화학5m2026-08-18 11:10:00raw277,500원278,000원276,500원276,500원768
stock-5m2026-08-18 11:10:002026-08-18 11:20:18삼성SDI5m2026-08-18 11:10:00raw507,000원507,000원504,000원504,000원2,084
stock-5m2026-08-18 11:10:002026-08-18 11:20:18카카오5m2026-08-18 11:10:00raw38,600원38,600원38,500원38,550원13,668
stock-5m2026-08-18 11:10:002026-08-18 11:20:18NAVER5m2026-08-18 11:10:00raw221,500원221,500원221,000원221,000원3,075
stock-5m2026-08-18 11:10:002026-08-18 11:20:18케이티5m2026-08-18 11:10:00raw54,100원54,200원54,000원54,100원2,775
stock-5m2026-08-18 11:10:002026-08-18 11:20:18LG5m2026-08-18 11:10:00raw115,800원115,800원115,200원115,200원1,611
stock-5m2026-08-18 11:10:002026-08-18 11:20:18LG전자5m2026-08-18 11:10:00raw216,500원217,000원215,500원215,500원6,775
stock-5m2026-08-18 11:10:002026-08-18 11:20:18현대자동차5m2026-08-18 11:10:00raw449,000원449,500원446,500원446,500원8,321
stock-5m2026-08-18 11:10:002026-08-18 11:20:18SK하이닉스5m2026-08-18 11:10:00raw1,735,000원1,738,000원1,714,000원1,716,000원69,675
stock-5m2026-08-18 11:05:002026-08-18 11:15:17카카오5m2026-08-18 11:05:00raw38,600원38,600원38,550원38,600원7,625
63,833건 중 49,551–49,600← 이전992 / 1277 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬