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 09:45:002026-09-18 09:55:17현대자동차5m2026-09-18 09:45:00raw371,250원372,000원370,500원371,000원7,006
stock-5m2026-09-18 09:45:002026-09-18 10:00:19삼성물산5m2026-09-18 09:45:00raw358,000원359,000원357,000원357,500원1,795
stock-5m2026-09-18 09:45:002026-09-18 09:55:17SK텔레콤5m2026-09-18 09:45:00raw89,100원89,300원88,900원89,200원18,653
stock-5m2026-09-18 09:45:002026-09-18 09:55:17신한지주5m2026-09-18 09:45:00raw111,800원111,800원111,500원111,700원6,770
stock-5m2026-09-18 09:50:002026-09-18 10:00:19기아5m2026-09-18 09:50:00raw121,600원121,700원121,400원121,600원5,649
stock-5m2026-09-18 09:50:002026-09-18 10:00:19케이티5m2026-09-18 09:50:00raw53,100원53,100원52,900원52,900원2,708
stock-5m2026-09-18 09:50:002026-09-18 10:00:19SK텔레콤5m2026-09-18 09:50:00raw89,200원89,200원88,800원89,000원15,058
stock-5m2026-09-18 09:50:002026-09-18 10:00:19LG전자5m2026-09-18 09:50:00raw199,500원199,600원199,400원199,400원1,247
stock-5m2026-09-18 09:50:002026-09-18 10:00:19현대자동차5m2026-09-18 09:50:00raw371,000원371,000원370,000원370,000원3,368
stock-5m2026-09-18 09:50:002026-09-18 10:00:19SK하이닉스5m2026-09-18 09:50:00raw1,822,000원1,827,000원1,818,000원1,826,000원42,841
stock-5m2026-09-18 09:50:002026-09-18 10:00:19삼성전자5m2026-09-18 09:50:00raw259,500원260,000원259,000원259,500원115,153
stock-5m2026-09-18 09:50:002026-09-18 10:00:19신한지주5m2026-09-18 09:50:00raw111,600원111,700원111,300원111,600원8,945
stock-5m2026-09-18 09:50:002026-09-18 10:00:19KB금융5m2026-09-18 09:50:00raw177,300원177,300원176,100원176,700원14,736
stock-5m2026-09-18 09:50:002026-09-18 10:00:19LG5m2026-09-18 09:50:00raw112,300원112,300원111,900원112,200원1,116
stock-5m2026-09-18 09:50:002026-09-18 10:00:19삼성물산5m2026-09-18 09:50:00raw357,500원358,000원357,000원357,500원1,016
stock-5m2026-09-18 09:50:002026-09-18 10:00:19SK이노베이션5m2026-09-18 09:50:00raw137,200원137,300원136,700원136,900원6,296
stock-5m2026-09-18 09:50:002026-09-18 10:00:19현대모비스5m2026-09-18 09:50:00raw384,500원385,500원384,000원384,500원3,383
stock-5m2026-09-18 09:50:002026-09-18 10:00:19LG에너지솔루션5m2026-09-18 09:50:00raw367,000원367,500원365,500원366,000원2,025
stock-5m2026-09-18 09:50:002026-09-18 10:00:19삼성바이오로직스5m2026-09-18 09:50:00raw1,396,000원1,396,000원1,393,000원1,394,000원481
stock-5m2026-09-18 09:50:002026-09-18 10:00:19SK5m2026-09-18 09:50:00raw546,000원546,000원545,000원545,000원624
stock-5m2026-09-18 09:50:002026-09-18 10:00:19POSCO홀딩스5m2026-09-18 09:50:00raw326,500원326,500원325,500원325,500원1,696
stock-5m2026-09-18 09:50:002026-09-18 10:00:19셀트리온5m2026-09-18 09:50:00raw180,800원180,800원180,200원180,500원3,337
stock-5m2026-09-18 09:50:002026-09-18 10:00:19한국전력공사5m2026-09-18 09:50:00raw31,000원31,050원30,950원30,975원13,411
stock-5m2026-09-18 09:50:002026-09-18 10:00:19LG화학5m2026-09-18 09:50:00raw268,250원268,500원268,000원268,500원781
stock-5m2026-09-18 09:50:002026-09-18 10:00:19삼성SDI5m2026-09-18 09:50:00raw541,000원542,000원539,000원541,000원5,431
stock-5m2026-09-18 09:50:002026-09-18 10:00:19카카오5m2026-09-18 09:50:00raw33,625원33,650원33,500원33,575원17,211
stock-5m2026-09-18 09:50:002026-09-18 10:05:21NAVER5m2026-09-18 09:50:00raw198,400원198,400원198,100원198,100원6,285
stock-5m2026-09-18 09:55:002026-09-18 10:05:21셀트리온5m2026-09-18 09:55:00raw180,400원180,600원180,300원180,300원997
stock-5m2026-09-18 09:55:002026-09-18 10:05:21SK이노베이션5m2026-09-18 09:55:00raw136,900원137,300원136,700원136,700원4,645
stock-5m2026-09-18 09:55:002026-09-18 10:05:21케이티5m2026-09-18 09:55:00raw52,900원53,000원52,900원52,900원604
stock-5m2026-09-18 09:55:002026-09-18 10:05:21LG5m2026-09-18 09:55:00raw112,100원112,100원111,800원111,800원690
stock-5m2026-09-18 09:55:002026-09-18 10:05:21LG전자5m2026-09-18 09:55:00raw199,400원199,600원199,100원199,200원4,989
stock-5m2026-09-18 09:55:002026-09-18 10:05:21NAVER5m2026-09-18 09:55:00raw198,100원198,200원198,000원198,000원8,830
stock-5m2026-09-18 09:55:002026-09-18 10:05:21카카오5m2026-09-18 09:55:00raw33,575원33,600원33,500원33,500원6,414
stock-5m2026-09-18 09:55:002026-09-18 10:05:21삼성SDI5m2026-09-18 09:55:00raw540,000원541,000원540,000원540,500원605
stock-5m2026-09-18 09:55:002026-09-18 10:05:21LG화학5m2026-09-18 09:55:00raw268,500원268,750원268,000원268,500원433
stock-5m2026-09-18 09:55:002026-09-18 10:05:21삼성물산5m2026-09-18 09:55:00raw357,000원357,500원355,000원355,500원3,546
stock-5m2026-09-18 09:55:002026-09-18 10:05:21POSCO홀딩스5m2026-09-18 09:55:00raw325,500원326,000원325,500원326,000원881
stock-5m2026-09-18 09:55:002026-09-18 10:05:21기아5m2026-09-18 09:55:00raw121,600원121,600원121,200원121,300원3,245
stock-5m2026-09-18 09:55:002026-09-18 10:05:21KB금융5m2026-09-18 09:55:00raw176,600원176,700원176,500원176,600원4,303
stock-5m2026-09-18 09:55:002026-09-18 10:05:21신한지주5m2026-09-18 09:55:00raw111,500원111,600원111,100원111,200원5,160
stock-5m2026-09-18 09:55:002026-09-18 10:05:21삼성바이오로직스5m2026-09-18 09:55:00raw1,393,000원1,394,000원1,392,000원1,392,000원259
stock-5m2026-09-18 09:55:002026-09-18 10:05:21LG에너지솔루션5m2026-09-18 09:55:00raw366,250원366,500원365,500원365,500원1,379
stock-5m2026-09-18 09:55:002026-09-18 10:05:21현대모비스5m2026-09-18 09:55:00raw384,500원385,000원384,000원384,500원2,197
stock-5m2026-09-18 09:55:002026-09-18 10:05:21SK텔레콤5m2026-09-18 09:55:00raw89,000원89,200원88,800원89,000원7,970
stock-5m2026-09-18 09:55:002026-09-18 10:05:21한국전력공사5m2026-09-18 09:55:00raw30,975원31,000원30,950원31,000원7,677
stock-5m2026-09-18 09:55:002026-09-18 10:05:21SK5m2026-09-18 09:55:00raw545,000원546,000원544,000원545,000원913
stock-5m2026-09-18 09:55:002026-09-18 10:05:21현대자동차5m2026-09-18 09:55:00raw370,000원370,500원369,000원369,500원3,011
stock-5m2026-09-18 09:55:002026-09-18 10:05:21삼성전자5m2026-09-18 09:55:00raw259,250원260,000원258,750원258,750원82,294
stock-5m2026-09-18 09:55:002026-09-18 10:05:21SK하이닉스5m2026-09-18 09:55:00raw1,826,000원1,827,000원1,821,000원1,822,000원24,926
66,635건 중 55,851–55,900← 이전1118 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬