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 09:25:002026-09-18 09:35:18신한지주5m2026-09-18 09:25:00raw112,200원112,200원111,900원112,100원9,340
stock-5m2026-09-18 09:25:002026-09-18 09:35:18삼성바이오로직스5m2026-09-18 09:25:00raw1,404,000원1,405,000원1,402,000원1,402,000원238
stock-5m2026-09-18 09:25:002026-09-18 09:35:18LG에너지솔루션5m2026-09-18 09:25:00raw366,500원367,000원366,000원366,500원2,860
stock-5m2026-09-18 09:25:002026-09-18 09:35:18현대모비스5m2026-09-18 09:25:00raw384,250원384,500원383,000원383,500원2,831
stock-5m2026-09-18 09:25:002026-09-18 09:35:18SK이노베이션5m2026-09-18 09:25:00raw136,800원137,000원136,200원136,200원9,274
stock-5m2026-09-18 09:25:002026-09-18 09:35:18삼성물산5m2026-09-18 09:25:00raw358,500원360,000원357,500원358,000원2,295
stock-5m2026-09-18 09:25:002026-09-18 09:35:18SK5m2026-09-18 09:25:00raw547,000원550,000원546,000원548,000원1,710
stock-5m2026-09-18 09:25:002026-09-18 09:35:18LG5m2026-09-18 09:25:00raw113,100원113,300원112,800원112,800원1,810
stock-5m2026-09-18 09:25:002026-09-18 09:35:18한국전력공사5m2026-09-18 09:25:00raw31,025원31,100원31,000원31,025원7,788
stock-5m2026-09-18 09:25:002026-09-18 09:35:18케이티5m2026-09-18 09:25:00raw53,100원53,200원53,000원53,200원2,578
stock-5m2026-09-18 09:25:002026-09-18 09:40:18NAVER5m2026-09-18 09:25:00raw198,200원198,300원197,900원198,100원19,928
stock-5m2026-09-18 09:25:002026-09-18 09:45:17삼성SDI5m2026-09-18 09:25:00raw542,000원543,000원540,000원540,000원4,203
stock-5m2026-09-18 09:30:002026-09-18 09:40:18삼성전자5m2026-09-18 09:30:00raw259,500원260,500원259,500원259,750원157,165
stock-5m2026-09-18 09:30:002026-09-18 09:40:18셀트리온5m2026-09-18 09:30:00raw180,500원180,900원180,000원180,500원5,778
stock-5m2026-09-18 09:30:002026-09-18 09:40:18SK하이닉스5m2026-09-18 09:30:00raw1,823,000원1,828,000원1,823,000원1,826,000원40,142
stock-5m2026-09-18 09:30:002026-09-18 09:40:18현대자동차5m2026-09-18 09:30:00raw368,000원369,000원368,000원368,000원4,663
stock-5m2026-09-18 09:30:002026-09-18 09:40:18POSCO홀딩스5m2026-09-18 09:30:00raw326,000원326,500원325,500원325,500원4,411
stock-5m2026-09-18 09:30:002026-09-18 09:40:18LG전자5m2026-09-18 09:30:00raw200,000원200,500원199,300원199,500원10,561
stock-5m2026-09-18 09:30:002026-09-18 09:40:18NAVER5m2026-09-18 09:30:00raw198,000원198,300원197,800원197,900원20,913
stock-5m2026-09-18 09:30:002026-09-18 09:40:18카카오5m2026-09-18 09:30:00raw33,600원33,600원33,500원33,550원19,304
stock-5m2026-09-18 09:30:002026-09-18 09:40:18기아5m2026-09-18 09:30:00raw121,500원121,800원121,500원121,800원3,242
stock-5m2026-09-18 09:30:002026-09-18 09:40:18LG화학5m2026-09-18 09:30:00raw268,750원269,250원268,250원269,000원1,453
stock-5m2026-09-18 09:30:002026-09-18 09:40:18KB금융5m2026-09-18 09:30:00raw177,900원178,200원177,600원177,700원9,391
stock-5m2026-09-18 09:30:002026-09-18 09:40:18신한지주5m2026-09-18 09:30:00raw112,100원112,100원111,800원111,800원7,311
stock-5m2026-09-18 09:30:002026-09-18 09:45:17삼성SDI5m2026-09-18 09:30:00raw540,000원544,000원540,000원543,000원4,303
stock-5m2026-09-18 09:30:002026-09-18 09:40:18LG에너지솔루션5m2026-09-18 09:30:00raw366,500원367,500원366,500원366,500원3,027
stock-5m2026-09-18 09:30:002026-09-18 09:40:18현대모비스5m2026-09-18 09:30:00raw383,500원384,500원383,500원383,500원2,104
stock-5m2026-09-18 09:30:002026-09-18 09:40:18SK이노베이션5m2026-09-18 09:30:00raw136,200원136,900원136,100원136,100원9,688
stock-5m2026-09-18 09:30:002026-09-18 09:40:18삼성물산5m2026-09-18 09:30:00raw358,000원359,000원357,500원359,000원1,444
stock-5m2026-09-18 09:30:002026-09-18 09:40:18SK5m2026-09-18 09:30:00raw547,000원550,000원547,000원549,000원746
stock-5m2026-09-18 09:30:002026-09-18 09:40:18LG5m2026-09-18 09:30:00raw112,800원113,000원112,300원112,500원2,083
stock-5m2026-09-18 09:30:002026-09-18 09:45:17삼성바이오로직스5m2026-09-18 09:30:00raw1,403,000원1,403,000원1,393,500원1,395,000원792
stock-5m2026-09-18 09:30:002026-09-18 09:40:18한국전력공사5m2026-09-18 09:30:00raw31,050원31,050원30,950원31,000원22,587
stock-5m2026-09-18 09:30:002026-09-18 09:40:18케이티5m2026-09-18 09:30:00raw53,200원53,200원53,000원53,100원4,393
stock-5m2026-09-18 09:30:002026-09-18 09:40:18SK텔레콤5m2026-09-18 09:30:00raw87,800원88,200원87,800원88,000원4,231
stock-5m2026-09-18 09:35:002026-09-18 09:45:17현대모비스5m2026-09-18 09:35:00raw383,500원384,500원382,500원384,000원4,159
stock-5m2026-09-18 09:35:002026-09-18 09:45:18삼성물산5m2026-09-18 09:35:00raw359,000원359,000원357,500원358,000원1,710
stock-5m2026-09-18 09:35:002026-09-18 09:45:18SK5m2026-09-18 09:35:00raw550,000원550,000원548,000원550,000원1,026
stock-5m2026-09-18 09:35:002026-09-18 09:45:18LG5m2026-09-18 09:35:00raw112,500원112,600원112,400원112,600원608
stock-5m2026-09-18 09:35:002026-09-18 09:45:18한국전력공사5m2026-09-18 09:35:00raw31,000원31,050원30,900원30,900원9,557
stock-5m2026-09-18 09:35:002026-09-18 09:45:18SK텔레콤5m2026-09-18 09:35:00raw88,000원88,500원88,000원88,400원6,196
stock-5m2026-09-18 09:35:002026-09-18 09:50:20셀트리온5m2026-09-18 09:35:00raw180,800원180,800원180,500원180,700원726
stock-5m2026-09-18 09:35:002026-09-18 09:45:17삼성전자5m2026-09-18 09:35:00raw259,750원260,000원259,500원259,750원63,866
stock-5m2026-09-18 09:35:002026-09-18 09:45:17SK하이닉스5m2026-09-18 09:35:00raw1,827,000원1,827,000원1,820,000원1,821,000원32,047
stock-5m2026-09-18 09:35:002026-09-18 09:50:20케이티5m2026-09-18 09:35:00raw53,100원53,100원52,900원52,900원2,374
stock-5m2026-09-18 09:35:002026-09-18 09:45:17현대자동차5m2026-09-18 09:35:00raw368,000원370,500원368,000원370,000원11,466
stock-5m2026-09-18 09:35:002026-09-18 09:45:17LG전자5m2026-09-18 09:35:00raw199,500원199,900원199,400원199,600원4,980
stock-5m2026-09-18 09:35:002026-09-18 09:45:17NAVER5m2026-09-18 09:35:00raw197,900원198,100원197,800원198,000원9,827
stock-5m2026-09-18 09:35:002026-09-18 09:45:17카카오5m2026-09-18 09:35:00raw33,550원33,550원33,450원33,500원31,377
stock-5m2026-09-18 09:35:002026-09-18 09:45:17삼성SDI5m2026-09-18 09:35:00raw543,000원544,000원541,500원542,000원1,881
66,635건 중 55,751–55,800← 이전1116 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬