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-5m2026-09-17 15:30:002026-09-17 15:40:18삼성바이오로직스5m2026-09-17 15:30:00raw1,396,000원1,396,000원1,396,000원1,396,000원0
stock2026-09-182026-09-21 18:00:02셀트리온1d2026-09-18 09:00:00raw182,000원182,800원179,400원179,400원718,200
stock2026-09-182026-09-18 18:00:03SK텔레콤1d2026-09-18 09:00:00raw89,000원89,500원87,600원89,200원1,708,362
stock2026-09-182026-09-18 18:00:02삼성전자1d2026-09-18 09:00:00raw261,000원262,000원257,500원260,000원14,834,155
stock2026-09-182026-09-18 18:00:02SK하이닉스1d2026-09-18 09:00:00raw1,810,000원1,857,000원1,805,000원1,847,000원4,388,733
stock2026-09-182026-09-18 18:00:02현대자동차1d2026-09-18 09:00:00raw369,000원372,000원365,000원366,500원511,895
stock2026-09-182026-09-18 18:00:02LG전자1d2026-09-18 09:00:00raw202,000원203,000원197,700원198,600원785,077
stock2026-09-182026-09-18 18:00:02NAVER1d2026-09-18 09:00:00raw201,500원202,000원196,100원197,500원1,263,099
stock2026-09-182026-09-18 18:00:02카카오1d2026-09-18 09:00:00raw34,000원34,150원33,300원33,600원1,452,269
stock2026-09-182026-09-18 18:00:03삼성SDI1d2026-09-18 09:00:00raw550,000원552,000원538,000원542,000원306,887
stock2026-09-182026-09-18 18:00:03LG화학1d2026-09-18 09:00:00raw271,000원273,500원265,500원268,000원160,418
stock2026-09-182026-09-18 18:00:03POSCO홀딩스1d2026-09-18 09:00:00raw329,500원331,000원323,000원325,000원284,692
stock2026-09-182026-09-18 18:00:03기아1d2026-09-18 09:00:00raw122,400원122,500원120,600원121,700원780,874
stock2026-09-182026-09-18 18:00:03KB금융1d2026-09-18 09:00:00raw181,500원181,600원174,900원175,200원1,081,958
stock2026-09-182026-09-18 18:00:03신한지주1d2026-09-18 09:00:00raw114,200원114,400원110,100원110,500원1,555,512
stock2026-09-182026-09-18 18:00:03삼성바이오로직스1d2026-09-18 09:00:00raw1,407,000원1,414,000원1,386,000원1,396,000원32,623
stock2026-09-182026-09-18 18:00:03LG에너지솔루션1d2026-09-18 09:00:00raw370,500원371,500원362,000원365,000원222,223
stock2026-09-182026-09-18 18:00:03현대모비스1d2026-09-18 09:00:00raw387,000원389,000원379,000원380,500원332,129
stock2026-09-182026-09-18 18:00:03SK이노베이션1d2026-09-18 09:00:00raw139,900원141,500원135,300원136,700원612,994
stock2026-09-182026-09-18 18:00:03삼성물산1d2026-09-18 09:00:00raw365,000원365,000원351,000원353,000원295,627
stock2026-09-182026-09-18 18:00:03SK1d2026-09-18 09:00:00raw555,000원557,000원536,000원549,000원251,779
stock2026-09-182026-09-18 18:00:03LG1d2026-09-18 09:00:00raw114,000원114,200원111,500원112,100원280,577
stock2026-09-182026-09-18 18:00:03한국전력공사1d2026-09-18 09:00:00raw31,500원31,500원30,750원31,000원1,507,217
stock2026-09-182026-09-18 18:00:03케이티1d2026-09-18 09:00:00raw53,600원53,600원52,800원53,100원163,932
stock-5m2026-09-18 09:00:002026-09-18 09:10:20기아5m2026-09-18 09:00:00raw122,400원122,500원121,800원122,100원15,760
stock-5m2026-09-18 09:00:002026-09-18 09:10:20현대자동차5m2026-09-18 09:00:00raw369,000원372,000원368,500원371,500원21,466
stock-5m2026-09-18 09:00:002026-09-18 09:10:20SK하이닉스5m2026-09-18 09:00:00raw1,810,000원1,817,000원1,805,000원1,814,000원153,201
stock-5m2026-09-18 09:00:002026-09-18 09:10:20삼성전자5m2026-09-18 09:00:00raw261,000원261,000원259,000원259,750원903,939
stock-5m2026-09-18 09:00:002026-09-18 09:10:20KB금융5m2026-09-18 09:00:00raw181,500원181,600원179,300원179,700원40,153
stock-5m2026-09-18 09:00:002026-09-18 09:10:20신한지주5m2026-09-18 09:00:00raw114,200원114,400원113,100원113,200원36,132
stock-5m2026-09-18 09:00:002026-09-18 09:10:20삼성바이오로직스5m2026-09-18 09:00:00raw1,407,000원1,414,000원1,404,000원1,404,000원587
stock-5m2026-09-18 09:00:002026-09-18 09:10:20LG에너지솔루션5m2026-09-18 09:00:00raw370,500원371,500원366,500원367,000원6,003
stock-5m2026-09-18 09:00:002026-09-18 09:10:20현대모비스5m2026-09-18 09:00:00raw387,000원389,000원385,500원386,000원9,168
stock-5m2026-09-18 09:00:002026-09-18 09:10:20SK이노베이션5m2026-09-18 09:00:00raw139,900원141,500원138,900원139,300원20,411
stock-5m2026-09-18 09:00:002026-09-18 09:10:20SK5m2026-09-18 09:00:00raw555,000원557,000원545,000원546,000원5,097
stock-5m2026-09-18 09:00:002026-09-18 09:10:20LG5m2026-09-18 09:00:00raw114,000원114,200원113,000원113,100원5,023
stock-5m2026-09-18 09:00:002026-09-18 09:10:20한국전력공사5m2026-09-18 09:00:00raw31,500원31,500원31,150원31,200원68,698
stock-5m2026-09-18 09:00:002026-09-18 09:10:20케이티5m2026-09-18 09:00:00raw53,600원53,600원53,100원53,150원8,006
stock-5m2026-09-18 09:00:002026-09-18 09:10:20SK텔레콤5m2026-09-18 09:00:00raw89,000원89,000원88,000원88,300원32,611
stock-5m2026-09-18 09:00:002026-09-18 09:15:20삼성물산5m2026-09-18 09:00:00raw365,000원365,000원360,000원360,000원6,751
stock-5m2026-09-18 09:00:002026-09-18 09:10:20LG전자5m2026-09-18 09:00:00raw202,000원203,000원200,500원201,000원25,291
stock-5m2026-09-18 09:00:002026-09-18 09:10:20NAVER5m2026-09-18 09:00:00raw201,500원202,000원197,500원198,200원114,903
stock-5m2026-09-18 09:00:002026-09-18 09:10:20카카오5m2026-09-18 09:00:00raw34,000원34,150원33,650원33,750원77,521
stock-5m2026-09-18 09:00:002026-09-18 09:10:20삼성SDI5m2026-09-18 09:00:00raw550,000원552,000원544,000원545,000원10,046
stock-5m2026-09-18 09:00:002026-09-18 09:10:20LG화학5m2026-09-18 09:00:00raw271,000원273,500원270,500원270,500원5,109
stock-5m2026-09-18 09:00:002026-09-18 09:10:20셀트리온5m2026-09-18 09:00:00raw182,000원182,800원180,600원180,900원11,044
stock-5m2026-09-18 09:00:002026-09-18 09:10:20POSCO홀딩스5m2026-09-18 09:00:00raw329,500원331,000원326,500원327,000원12,169
stock-5m2026-09-18 09:05:002026-09-18 09:15:20현대자동차5m2026-09-18 09:05:00raw371,500원372,000원369,000원369,750원8,937
stock-5m2026-09-18 09:05:002026-09-18 09:15:20LG전자5m2026-09-18 09:05:00raw201,000원201,500원200,500원201,000원5,284
stock-5m2026-09-18 09:05:002026-09-18 09:15:20NAVER5m2026-09-18 09:05:00raw198,100원199,000원197,900원198,200원50,151
66,635건 중 55,601–55,650← 이전1113 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬