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-5m2026-09-18 09:15:002026-09-18 09:25:18삼성전자5m2026-09-18 09:15:00raw259,750원260,500원259,000원260,000원209,285
stock-5m2026-09-18 09:15:002026-09-18 09:25:18SK하이닉스5m2026-09-18 09:15:00raw1,823,000원1,825,000원1,821,000원1,825,000원47,431
stock-5m2026-09-18 09:15:002026-09-18 09:25:18SK5m2026-09-18 09:15:00raw547,000원549,000원546,000원548,000원1,954
stock-5m2026-09-18 09:15:002026-09-18 09:25:18LG5m2026-09-18 09:15:00raw113,200원113,500원113,100원113,100원1,563
stock-5m2026-09-18 09:15:002026-09-18 09:25:18한국전력공사5m2026-09-18 09:15:00raw31,050원31,075원31,000원31,050원8,617
stock-5m2026-09-18 09:15:002026-09-18 09:25:18케이티5m2026-09-18 09:15:00raw53,000원53,300원52,900원52,900원7,893
stock-5m2026-09-18 09:15:002026-09-18 09:25:18SK텔레콤5m2026-09-18 09:15:00raw87,800원88,200원87,700원87,900원14,261
stock-5m2026-09-18 09:15:002026-09-18 09:25:18LG화학5m2026-09-18 09:15:00raw270,500원270,750원269,000원269,000원2,631
stock-5m2026-09-18 09:15:002026-09-18 09:25:18POSCO홀딩스5m2026-09-18 09:15:00raw326,000원327,000원325,500원326,000원2,793
stock-5m2026-09-18 09:15:002026-09-18 09:25:18기아5m2026-09-18 09:15:00raw121,600원121,900원121,300원121,400원8,993
stock-5m2026-09-18 09:15:002026-09-18 09:25:18카카오5m2026-09-18 09:15:00raw33,600원33,700원33,500원33,600원26,770
stock-5m2026-09-18 09:15:002026-09-18 09:25:18삼성SDI5m2026-09-18 09:15:00raw542,000원544,000원541,000원542,000원4,077
stock-5m2026-09-18 09:15:002026-09-18 09:25:18셀트리온5m2026-09-18 09:15:00raw180,800원181,500원180,800원180,800원3,333
stock-5m2026-09-18 09:15:002026-09-18 09:25:18현대자동차5m2026-09-18 09:15:00raw369,000원369,500원368,000원368,500원6,193
stock-5m2026-09-18 09:15:002026-09-18 09:25:18LG전자5m2026-09-18 09:15:00raw200,500원200,500원200,000원200,250원3,738
stock-5m2026-09-18 09:15:002026-09-18 09:25:18NAVER5m2026-09-18 09:15:00raw197,700원197,950원197,500원197,900원38,716
stock-5m2026-09-18 09:20:002026-09-18 09:30:19LG전자5m2026-09-18 09:20:00raw200,250원200,500원199,800원200,500원5,030
stock-5m2026-09-18 09:20:002026-09-18 09:30:19NAVER5m2026-09-18 09:20:00raw197,850원198,200원197,700원198,200원14,450
stock-5m2026-09-18 09:20:002026-09-18 09:30:19카카오5m2026-09-18 09:20:00raw33,600원33,650원33,550원33,600원11,944
stock-5m2026-09-18 09:20:002026-09-18 09:30:19삼성SDI5m2026-09-18 09:20:00raw542,000원543,000원540,000원542,000원3,362
stock-5m2026-09-18 09:20:002026-09-18 09:30:20케이티5m2026-09-18 09:20:00raw53,000원53,200원52,900원53,000원1,848
stock-5m2026-09-18 09:20:002026-09-18 09:30:20한국전력공사5m2026-09-18 09:20:00raw31,050원31,050원30,950원31,025원21,804
stock-5m2026-09-18 09:20:002026-09-18 09:30:20SK텔레콤5m2026-09-18 09:20:00raw87,900원88,000원87,700원88,000원5,727
stock-5m2026-09-18 09:20:002026-09-18 09:30:20LG5m2026-09-18 09:20:00raw113,100원113,100원112,800원113,100원876
stock-5m2026-09-18 09:20:002026-09-18 09:30:19SK5m2026-09-18 09:20:00raw548,000원548,000원546,000원546,000원785
stock-5m2026-09-18 09:20:002026-09-18 09:30:19LG화학5m2026-09-18 09:20:00raw269,250원270,000원269,000원269,750원1,075
stock-5m2026-09-18 09:20:002026-09-18 09:30:19LG에너지솔루션5m2026-09-18 09:20:00raw367,000원367,000원365,500원366,500원2,570
stock-5m2026-09-18 09:20:002026-09-18 09:30:19셀트리온5m2026-09-18 09:20:00raw180,800원180,900원180,100원180,200원5,204
stock-5m2026-09-18 09:20:002026-09-18 09:30:19POSCO홀딩스5m2026-09-18 09:20:00raw326,000원326,000원325,500원325,500원1,846
stock-5m2026-09-18 09:20:002026-09-18 09:30:19기아5m2026-09-18 09:20:00raw121,500원121,800원121,300원121,500원10,895
stock-5m2026-09-18 09:20:002026-09-18 09:30:19삼성물산5m2026-09-18 09:20:00raw357,500원358,500원357,000원358,000원2,342
stock-5m2026-09-18 09:20:002026-09-18 09:30:19KB금융5m2026-09-18 09:20:00raw177,500원178,600원177,400원178,400원11,167
stock-5m2026-09-18 09:20:002026-09-18 09:30:19삼성바이오로직스5m2026-09-18 09:20:00raw1,403,000원1,404,000원1,400,000원1,403,000원223
stock-5m2026-09-18 09:20:002026-09-18 09:30:19삼성전자5m2026-09-18 09:20:00raw259,750원260,000원259,500원259,750원82,942
stock-5m2026-09-18 09:20:002026-09-18 09:30:19SK하이닉스5m2026-09-18 09:20:00raw1,824,000원1,825,000원1,817,000원1,821,000원49,428
stock-5m2026-09-18 09:20:002026-09-18 09:30:19신한지주5m2026-09-18 09:20:00raw111,900원112,300원111,700원112,100원17,645
stock-5m2026-09-18 09:20:002026-09-18 09:30:19SK이노베이션5m2026-09-18 09:20:00raw136,900원137,200원136,500원136,800원6,879
stock-5m2026-09-18 09:20:002026-09-18 09:30:19현대모비스5m2026-09-18 09:20:00raw383,000원385,000원383,000원384,000원4,062
stock-5m2026-09-18 09:20:002026-09-18 09:30:19현대자동차5m2026-09-18 09:20:00raw369,000원369,500원368,500원368,500원3,142
stock-5m2026-09-18 09:25:002026-09-18 09:35:18SK텔레콤5m2026-09-18 09:25:00raw88,000원88,100원87,800원87,800원5,390
stock-5m2026-09-18 09:25:002026-09-18 09:35:18삼성전자5m2026-09-18 09:25:00raw259,750원260,500원259,500원259,500원191,061
stock-5m2026-09-18 09:25:002026-09-18 09:35:18SK하이닉스5m2026-09-18 09:25:00raw1,821,000원1,828,000원1,820,000원1,823,000원48,493
stock-5m2026-09-18 09:25:002026-09-18 09:35:18현대자동차5m2026-09-18 09:25:00raw368,500원369,000원368,000원368,500원7,726
stock-5m2026-09-18 09:25:002026-09-18 09:35:18LG전자5m2026-09-18 09:25:00raw200,000원200,500원199,900원200,000원7,797
stock-5m2026-09-18 09:25:002026-09-18 09:35:18카카오5m2026-09-18 09:25:00raw33,600원33,650원33,550원33,600원22,210
stock-5m2026-09-18 09:25:002026-09-18 09:35:18LG화학5m2026-09-18 09:25:00raw269,750원270,000원268,500원268,750원1,166
stock-5m2026-09-18 09:25:002026-09-18 09:35:18셀트리온5m2026-09-18 09:25:00raw180,200원180,500원180,200원180,400원3,082
stock-5m2026-09-18 09:25:002026-09-18 09:35:18POSCO홀딩스5m2026-09-18 09:25:00raw325,500원326,000원325,500원325,500원1,156
stock-5m2026-09-18 09:25:002026-09-18 09:35:18기아5m2026-09-18 09:25:00raw121,600원121,700원121,300원121,400원4,796
stock-5m2026-09-18 09:25:002026-09-18 09:35:18KB금융5m2026-09-18 09:25:00raw178,300원178,400원177,700원177,900원12,954
66,635건 중 55,701–55,750← 이전1115 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬