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 11:30:002026-08-18 11:40:18LG화학5m2026-08-18 11:30:00raw275,500원275,500원273,500원274,500원2,804
stock-5m2026-08-18 11:30:002026-08-18 11:40:18카카오5m2026-08-18 11:30:00raw38,450원38,500원38,300원38,350원52,992
stock-5m2026-08-18 11:30:002026-08-18 11:40:18NAVER5m2026-08-18 11:30:00raw219,500원220,000원218,500원219,500원23,674
stock-5m2026-08-18 11:30:002026-08-18 11:40:18LG전자5m2026-08-18 11:30:00raw213,750원214,000원212,500원213,250원27,216
stock-5m2026-08-18 11:30:002026-08-18 11:40:18현대자동차5m2026-08-18 11:30:00raw442,000원442,500원440,000원441,000원15,246
stock-5m2026-08-18 11:30:002026-08-18 11:40:18SK하이닉스5m2026-08-18 11:30:00raw1,689,000원1,690,000원1,668,000원1,679,000원122,748
stock-5m2026-08-18 11:30:002026-08-18 11:40:18삼성전자5m2026-08-18 11:30:00raw273,000원273,500원271,000원272,000원521,524
stock-5m2026-08-18 11:30:002026-08-18 11:45:17삼성SDI5m2026-08-18 11:30:00raw499,500원500,000원496,500원497,500원17,932
stock-5m2026-08-18 11:30:002026-08-18 11:45:17현대모비스5m2026-08-18 11:30:00raw530,000원531,000원528,000원529,000원4,658
stock-5m2026-08-18 11:30:002026-08-18 11:40:18SK텔레콤5m2026-08-18 11:30:00raw100,800원101,600원100,400원100,700원35,686
stock-5m2026-08-18 11:25:002026-08-18 11:35:18LG화학5m2026-08-18 11:25:00raw275,500원276,500원275,000원275,500원2,748
stock-5m2026-08-18 11:25:002026-08-18 11:35:18LG전자5m2026-08-18 11:25:00raw214,500원215,000원213,500원213,500원19,691
stock-5m2026-08-18 11:25:002026-08-18 11:35:18현대자동차5m2026-08-18 11:25:00raw443,500원444,000원441,500원442,000원9,624
stock-5m2026-08-18 11:25:002026-08-18 11:35:18SK하이닉스5m2026-08-18 11:25:00raw1,703,000원1,703,000원1,686,000원1,689,000원113,887
stock-5m2026-08-18 11:25:002026-08-18 11:35:18삼성SDI5m2026-08-18 11:25:00raw502,000원502,000원499,500원499,500원8,234
stock-5m2026-08-18 11:25:002026-08-18 11:35:18카카오5m2026-08-18 11:25:00raw38,500원38,500원38,450원38,450원13,086
stock-5m2026-08-18 11:25:002026-08-18 11:35:18SK텔레콤5m2026-08-18 11:25:00raw101,200원101,500원100,500원100,800원34,503
stock-5m2026-08-18 11:25:002026-08-18 11:35:18케이티5m2026-08-18 11:25:00raw54,200원54,200원54,000원54,100원3,381
stock-5m2026-08-18 11:25:002026-08-18 11:35:18한국전력공사5m2026-08-18 11:25:00raw32,600원32,600원32,550원32,550원12,508
stock-5m2026-08-18 11:25:002026-08-18 11:40:18삼성물산5m2026-08-18 11:25:00raw370,500원372,000원370,500원371,000원4,826
stock-5m2026-08-18 11:25:002026-08-18 11:35:17삼성전자5m2026-08-18 11:25:00raw274,500원275,000원273,000원273,250원411,191
stock-5m2026-08-18 11:25:002026-08-18 11:35:18LG5m2026-08-18 11:25:00raw114,600원114,800원114,500원114,500원3,123
stock-5m2026-08-18 11:25:002026-08-18 11:35:18SK5m2026-08-18 11:25:00raw603,000원604,000원601,000원602,000원1,298
stock-5m2026-08-18 11:25:002026-08-18 11:35:18SK이노베이션5m2026-08-18 11:25:00raw133,000원133,300원132,600원132,700원21,085
stock-5m2026-08-18 11:25:002026-08-18 11:35:18현대모비스5m2026-08-18 11:25:00raw532,000원533,000원530,000원531,000원3,291
stock-5m2026-08-18 11:25:002026-08-18 11:35:18LG에너지솔루션5m2026-08-18 11:25:00raw358,000원358,500원357,000원357,000원4,683
stock-5m2026-08-18 11:25:002026-08-18 11:40:18기아5m2026-08-18 11:25:00raw139,900원140,000원139,300원139,300원5,194
stock-5m2026-08-18 11:25:002026-08-18 11:35:18삼성바이오로직스5m2026-08-18 11:25:00raw1,541,000원1,542,000원1,540,000원1,540,000원513
stock-5m2026-08-18 11:25:002026-08-18 11:35:18신한지주5m2026-08-18 11:25:00raw105,700원106,000원105,700원105,900원5,502
stock-5m2026-08-18 11:25:002026-08-18 11:35:18KB금융5m2026-08-18 11:25:00raw167,100원167,500원166,900원167,300원9,147
stock-5m2026-08-18 11:25:002026-08-18 11:35:18NAVER5m2026-08-18 11:25:00raw220,500원221,000원219,500원219,500원16,343
stock-5m2026-08-18 11:25:002026-08-18 11:35:18POSCO홀딩스5m2026-08-18 11:25:00raw328,000원328,500원327,500원327,500원2,782
stock-5m2026-08-18 11:25:002026-08-18 11:35:18셀트리온5m2026-08-18 11:25:00raw197,100원197,200원196,700원196,950원5,537
stock-5m2026-08-18 11:20:002026-08-18 11:30:18케이티5m2026-08-18 11:20:00raw54,200원54,200원54,000원54,200원2,608
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 11:20:002026-08-18 11:35:18카카오5m2026-08-18 11:20:00raw38,500원38,550원38,450원38,550원8,452
stock-5m2026-08-18 11:20:002026-08-18 11:35:18NAVER5m2026-08-18 11:20:00raw220,000원221,000원220,000원220,500원5,396
stock-5m2026-08-18 11:20:002026-08-18 11:30:18SK텔레콤5m2026-08-18 11:20:00raw101,600원101,900원100,900원101,200원20,011
stock-5m2026-08-18 11:20:002026-08-18 11:30:18한국전력공사5m2026-08-18 11:20:00raw32,650원32,650원32,550원32,600원20,107
stock-5m2026-08-18 11:20:002026-08-18 11:30:18LG5m2026-08-18 11:20:00raw114,600원114,900원114,500원114,700원7,155
stock-5m2026-08-18 11:20:002026-08-18 11:30:18SK5m2026-08-18 11:20:00raw607,000원609,000원603,000원603,000원1,740
stock-5m2026-08-18 11:20:002026-08-18 11:30:18삼성물산5m2026-08-18 11:20:00raw372,000원373,000원370,500원371,000원3,885
stock-5m2026-08-18 11:20:002026-08-18 11:30:18SK이노베이션5m2026-08-18 11:20:00raw132,500원133,000원132,400원132,900원10,924
stock-5m2026-08-18 11:20:002026-08-18 11:30:18현대모비스5m2026-08-18 11:20:00raw534,000원535,000원532,000원532,000원3,331
stock-5m2026-08-18 11:20:002026-08-18 11:30:18LG에너지솔루션5m2026-08-18 11:20:00raw358,500원359,000원358,000원358,000원1,209
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 11:30:18기아5m2026-08-18 11:20:00raw140,200원140,400원139,900원140,000원4,294
stock-5m2026-08-18 11:20:002026-08-18 11:30:18POSCO홀딩스5m2026-08-18 11:20:00raw329,000원329,500원328,000원328,000원904
stock-5m2026-08-18 11:20:002026-08-18 11:30:18셀트리온5m2026-08-18 11:20:00raw197,300원197,500원197,000원197,200원2,990
64,086건 중 49,751–49,800← 이전996 / 1282 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬