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 11:55:002026-09-18 12:05:17카카오5m2026-09-18 11:55:00raw33,400원33,500원33,400원33,500원4,282
stock-5m2026-09-18 11:55:002026-09-18 12:05:17NAVER5m2026-09-18 11:55:00raw197,000원197,100원197,000원197,100원4,886
stock-5m2026-09-18 12:00:002026-09-18 12:10:17KB금융5m2026-09-18 12:00:00raw176,200원176,400원176,200원176,300원4,587
stock-5m2026-09-18 12:00:002026-09-18 12:10:17삼성SDI5m2026-09-18 12:00:00raw539,000원540,000원539,000원540,000원354
stock-5m2026-09-18 12:00:002026-09-18 12:10:17LG화학5m2026-09-18 12:00:00raw267,000원267,000원266,500원266,500원508
stock-5m2026-09-18 12:00:002026-09-18 12:10:17셀트리온5m2026-09-18 12:00:00raw179,700원180,000원179,700원179,800원2,361
stock-5m2026-09-18 12:00:002026-09-18 12:10:17POSCO홀딩스5m2026-09-18 12:00:00raw325,000원325,000원324,500원325,000원1,028
stock-5m2026-09-18 12:00:002026-09-18 12:10:17기아5m2026-09-18 12:00:00raw121,700원121,900원121,700원121,900원2,389
stock-5m2026-09-18 12:00:002026-09-18 12:10:17카카오5m2026-09-18 12:00:00raw33,475원33,500원33,450원33,450원9,742
stock-5m2026-09-18 12:00:002026-09-18 12:10:17신한지주5m2026-09-18 12:00:00raw111,200원111,500원111,200원111,400원5,778
stock-5m2026-09-18 12:00:002026-09-18 12:10:17삼성바이오로직스5m2026-09-18 12:00:00raw1,395,000원1,396,000원1,393,000원1,395,000원139
stock-5m2026-09-18 12:00:002026-09-18 12:10:17현대모비스5m2026-09-18 12:00:00raw381,500원383,000원381,500원382,500원3,260
stock-5m2026-09-18 12:00:002026-09-18 12:10:17SK이노베이션5m2026-09-18 12:00:00raw137,100원137,300원137,000원137,100원3,856
stock-5m2026-09-18 12:00:002026-09-18 12:10:17삼성물산5m2026-09-18 12:00:00raw354,500원355,000원354,000원355,000원558
stock-5m2026-09-18 12:00:002026-09-18 12:10:17SK5m2026-09-18 12:00:00raw541,000원541,000원539,000원540,000원667
stock-5m2026-09-18 12:00:002026-09-18 12:10:17LG5m2026-09-18 12:00:00raw111,900원112,200원111,900원111,900원338
stock-5m2026-09-18 12:00:002026-09-18 12:10:17한국전력공사5m2026-09-18 12:00:00raw30,950원30,950원30,900원30,950원13,334
stock-5m2026-09-18 12:00:002026-09-18 12:10:17케이티5m2026-09-18 12:00:00raw52,800원53,000원52,800원52,900원971
stock-5m2026-09-18 12:00:002026-09-18 12:10:17SK텔레콤5m2026-09-18 12:00:00raw89,000원89,000원88,700원88,800원4,019
stock-5m2026-09-18 12:00:002026-09-18 12:15:20LG에너지솔루션5m2026-09-18 12:00:00raw363,500원364,000원363,500원363,500원601
stock-5m2026-09-18 12:00:002026-09-18 12:10:17삼성전자5m2026-09-18 12:00:00raw259,500원260,000원259,000원259,500원117,220
stock-5m2026-09-18 12:00:002026-09-18 12:10:17SK하이닉스5m2026-09-18 12:00:00raw1,825,000원1,827,000원1,824,000원1,827,000원22,029
stock-5m2026-09-18 12:00:002026-09-18 12:10:17현대자동차5m2026-09-18 12:00:00raw366,000원367,500원366,000원366,500원10,581
stock-5m2026-09-18 12:00:002026-09-18 12:10:17LG전자5m2026-09-18 12:00:00raw199,000원199,400원199,000원199,400원1,852
stock-5m2026-09-18 12:00:002026-09-18 12:10:17NAVER5m2026-09-18 12:00:00raw197,000원197,300원197,000원197,100원11,143
stock-5m2026-09-18 12:05:002026-09-18 12:15:20한국전력공사5m2026-09-18 12:05:00raw30,950원31,000원30,900원30,900원8,478
stock-5m2026-09-18 12:05:002026-09-18 12:15:20KB금융5m2026-09-18 12:05:00raw176,300원176,400원176,100원176,200원7,393
stock-5m2026-09-18 12:05:002026-09-18 12:15:20삼성바이오로직스5m2026-09-18 12:05:00raw1,396,000원1,397,000원1,394,000원1,397,000원183
stock-5m2026-09-18 12:05:002026-09-18 12:15:20SK5m2026-09-18 12:05:00raw541,000원543,000원540,000원543,000원2,148
stock-5m2026-09-18 12:05:002026-09-18 12:15:20LG에너지솔루션5m2026-09-18 12:05:00raw363,500원364,000원363,000원363,500원2,616
stock-5m2026-09-18 12:05:002026-09-18 12:15:20현대모비스5m2026-09-18 12:05:00raw382,000원382,500원382,000원382,500원930
stock-5m2026-09-18 12:05:002026-09-18 12:15:20SK이노베이션5m2026-09-18 12:05:00raw137,200원137,300원136,800원136,900원4,974
stock-5m2026-09-18 12:05:002026-09-18 12:15:20삼성물산5m2026-09-18 12:05:00raw355,000원356,500원354,500원355,500원1,327
stock-5m2026-09-18 12:05:002026-09-18 12:15:19셀트리온5m2026-09-18 12:05:00raw179,800원179,800원179,600원179,700원3,575
stock-5m2026-09-18 12:05:002026-09-18 12:15:19LG화학5m2026-09-18 12:05:00raw266,750원267,000원266,000원266,500원1,140
stock-5m2026-09-18 12:05:002026-09-18 12:15:19삼성SDI5m2026-09-18 12:05:00raw540,000원541,000원538,000원539,000원5,388
stock-5m2026-09-18 12:05:002026-09-18 12:15:19카카오5m2026-09-18 12:05:00raw33,450원33,500원33,400원33,400원19,403
stock-5m2026-09-18 12:05:002026-09-18 12:15:19NAVER5m2026-09-18 12:05:00raw197,000원197,200원196,900원197,200원6,470
stock-5m2026-09-18 12:05:002026-09-18 12:15:19LG전자5m2026-09-18 12:05:00raw199,300원199,600원199,300원199,400원3,467
stock-5m2026-09-18 12:05:002026-09-18 12:15:19현대자동차5m2026-09-18 12:05:00raw366,500원367,500원366,500원367,500원1,974
stock-5m2026-09-18 12:05:002026-09-18 12:15:19SK하이닉스5m2026-09-18 12:05:00raw1,826,000원1,830,000원1,826,000원1,830,000원68,309
stock-5m2026-09-18 12:05:002026-09-18 12:15:19삼성전자5m2026-09-18 12:05:00raw259,500원260,500원259,500원259,500원308,090
stock-5m2026-09-18 12:05:002026-09-18 12:15:20기아5m2026-09-18 12:05:00raw121,900원122,000원121,900원121,900원2,224
stock-5m2026-09-18 12:05:002026-09-18 12:15:19POSCO홀딩스5m2026-09-18 12:05:00raw325,000원325,000원324,000원324,500원2,113
stock-5m2026-09-18 12:05:002026-09-18 12:15:20케이티5m2026-09-18 12:05:00raw52,900원53,000원52,900원53,000원1,998
stock-5m2026-09-18 12:05:002026-09-18 12:15:20신한지주5m2026-09-18 12:05:00raw111,400원111,500원111,200원111,200원6,716
stock-5m2026-09-18 12:05:002026-09-18 12:15:20SK텔레콤5m2026-09-18 12:05:00raw88,800원88,900원88,700원88,900원4,533
stock-5m2026-09-18 12:05:002026-09-18 12:15:20LG5m2026-09-18 12:05:00raw111,900원112,300원111,900원112,200원1,156
stock-5m2026-09-18 12:10:002026-09-18 12:20:17한국전력공사5m2026-09-18 12:10:00raw30,950원30,950원30,900원30,950원9,574
stock-5m2026-09-18 12:10:002026-09-18 12:20:17삼성전자5m2026-09-18 12:10:00raw259,750원261,000원259,500원261,000원186,084
66,635건 중 56,451–56,500← 이전1130 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬