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 12:40:002026-09-18 12:50:18삼성바이오로직스5m2026-09-18 12:40:00raw1,395,000원1,399,000원1,394,000원1,399,000원313
stock-5m2026-09-18 12:40:002026-09-18 12:50:18신한지주5m2026-09-18 12:40:00raw111,400원111,900원111,400원111,800원7,240
stock-5m2026-09-18 12:40:002026-09-18 12:50:18KB금융5m2026-09-18 12:40:00raw176,900원177,300원176,800원177,100원8,049
stock-5m2026-09-18 12:40:002026-09-18 12:50:18기아5m2026-09-18 12:40:00raw121,700원122,000원121,600원121,900원3,092
stock-5m2026-09-18 12:40:002026-09-18 12:50:18POSCO홀딩스5m2026-09-18 12:40:00raw324,000원324,500원323,500원324,500원862
stock-5m2026-09-18 12:40:002026-09-18 12:50:18셀트리온5m2026-09-18 12:40:00raw179,900원180,400원179,800원180,100원3,506
stock-5m2026-09-18 12:40:002026-09-18 12:50:18LG화학5m2026-09-18 12:40:00raw267,000원267,000원266,000원267,000원653
stock-5m2026-09-18 12:40:002026-09-18 12:50:18LG5m2026-09-18 12:40:00raw112,100원112,500원112,000원112,300원1,231
stock-5m2026-09-18 12:40:002026-09-18 12:50:18삼성SDI5m2026-09-18 12:40:00raw540,000원541,000원539,000원539,000원1,869
stock-5m2026-09-18 12:45:002026-09-18 12:55:17LG화학5m2026-09-18 12:45:00raw266,750원267,000원266,500원267,000원1,728
stock-5m2026-09-18 12:45:002026-09-18 13:00:17LG에너지솔루션5m2026-09-18 12:45:00raw362,500원363,000원362,500원363,000원767
stock-5m2026-09-18 12:45:002026-09-18 12:55:17SK텔레콤5m2026-09-18 12:45:00raw88,900원89,200원88,900원89,100원3,871
stock-5m2026-09-18 12:45:002026-09-18 12:55:17케이티5m2026-09-18 12:45:00raw53,000원53,000원52,900원52,900원3,886
stock-5m2026-09-18 12:45:002026-09-18 12:55:17한국전력공사5m2026-09-18 12:45:00raw30,900원30,950원30,850원30,950원10,407
stock-5m2026-09-18 12:45:002026-09-18 12:55:17LG5m2026-09-18 12:45:00raw112,100원112,600원112,100원112,600원1,780
stock-5m2026-09-18 12:45:002026-09-18 12:55:17SK5m2026-09-18 12:45:00raw544,000원545,000원543,000원545,000원1,213
stock-5m2026-09-18 12:45:002026-09-18 12:55:17삼성물산5m2026-09-18 12:45:00raw354,500원356,500원354,000원356,000원1,423
stock-5m2026-09-18 12:45:002026-09-18 12:55:17SK이노베이션5m2026-09-18 12:45:00raw136,900원137,300원136,700원137,300원5,755
stock-5m2026-09-18 12:45:002026-09-18 12:55:17현대모비스5m2026-09-18 12:45:00raw381,000원383,000원381,000원382,500원2,406
stock-5m2026-09-18 12:45:002026-09-18 12:55:17삼성바이오로직스5m2026-09-18 12:45:00raw1,398,000원1,402,000원1,398,000원1,402,000원310
stock-5m2026-09-18 12:45:002026-09-18 12:55:17신한지주5m2026-09-18 12:45:00raw111,700원111,900원111,600원111,900원8,426
stock-5m2026-09-18 12:45:002026-09-18 12:55:17KB금융5m2026-09-18 12:45:00raw177,100원177,300원176,900원177,100원8,165
stock-5m2026-09-18 12:45:002026-09-18 12:55:17기아5m2026-09-18 12:45:00raw121,900원122,100원121,800원122,050원8,485
stock-5m2026-09-18 12:45:002026-09-18 12:55:17POSCO홀딩스5m2026-09-18 12:45:00raw324,500원324,500원323,500원324,500원1,658
stock-5m2026-09-18 12:45:002026-09-18 12:55:17셀트리온5m2026-09-18 12:45:00raw180,000원180,600원180,000원180,300원3,538
stock-5m2026-09-18 12:45:002026-09-18 12:55:17삼성SDI5m2026-09-18 12:45:00raw539,000원541,000원539,000원541,000원1,223
stock-5m2026-09-18 12:45:002026-09-18 12:55:17카카오5m2026-09-18 12:45:00raw33,400원33,400원33,350원33,400원5,764
stock-5m2026-09-18 12:45:002026-09-18 12:55:17NAVER5m2026-09-18 12:45:00raw196,800원197,150원196,800원197,000원5,386
stock-5m2026-09-18 12:45:002026-09-18 12:55:17LG전자5m2026-09-18 12:45:00raw199,700원200,000원199,600원199,900원3,221
stock-5m2026-09-18 12:45:002026-09-18 12:55:17현대자동차5m2026-09-18 12:45:00raw366,750원368,000원366,500원367,500원8,246
stock-5m2026-09-18 12:45:002026-09-18 12:55:17SK하이닉스5m2026-09-18 12:45:00raw1,840,000원1,842,000원1,837,000원1,841,000원32,969
stock-5m2026-09-18 12:45:002026-09-18 12:55:17삼성전자5m2026-09-18 12:45:00raw260,000원260,500원259,500원260,500원101,405
stock-5m2026-09-18 12:50:002026-09-18 13:00:18케이티5m2026-09-18 12:50:00raw53,000원53,000원52,800원52,800원2,081
stock-5m2026-09-18 12:50:002026-09-18 13:00:18SK텔레콤5m2026-09-18 12:50:00raw89,200원89,200원88,800원89,000원7,481
stock-5m2026-09-18 12:50:002026-09-18 13:00:17SK5m2026-09-18 12:50:00raw544,000원548,000원544,000원547,000원2,900
stock-5m2026-09-18 12:50:002026-09-18 13:00:17삼성물산5m2026-09-18 12:50:00raw355,500원356,000원355,000원355,500원606
stock-5m2026-09-18 12:50:002026-09-18 13:00:17SK이노베이션5m2026-09-18 12:50:00raw137,300원137,300원136,900원137,000원4,200
stock-5m2026-09-18 12:50:002026-09-18 13:00:17현대모비스5m2026-09-18 12:50:00raw382,000원382,500원381,500원382,000원1,242
stock-5m2026-09-18 12:50:002026-09-18 13:00:17LG에너지솔루션5m2026-09-18 12:50:00raw363,000원363,500원362,500원363,250원2,246
stock-5m2026-09-18 12:50:002026-09-18 13:00:17셀트리온5m2026-09-18 12:50:00raw180,200원180,400원180,100원180,300원1,553
stock-5m2026-09-18 12:50:002026-09-18 13:00:17LG화학5m2026-09-18 12:50:00raw266,500원268,000원266,500원267,500원548
stock-5m2026-09-18 12:50:002026-09-18 13:00:17POSCO홀딩스5m2026-09-18 12:50:00raw324,500원325,000원324,000원324,500원882
stock-5m2026-09-18 12:50:002026-09-18 13:00:17삼성SDI5m2026-09-18 12:50:00raw541,000원542,000원540,000원542,000원1,147
stock-5m2026-09-18 12:50:002026-09-18 13:00:17카카오5m2026-09-18 12:50:00raw33,400원33,400원33,350원33,400원2,703
stock-5m2026-09-18 12:50:002026-09-18 13:00:17신한지주5m2026-09-18 12:50:00raw111,800원111,950원111,600원111,700원5,980
stock-5m2026-09-18 12:50:002026-09-18 13:00:17KB금융5m2026-09-18 12:50:00raw177,150원177,150원176,900원177,000원3,337
stock-5m2026-09-18 12:50:002026-09-18 13:00:17기아5m2026-09-18 12:50:00raw122,100원122,200원121,900원122,000원2,106
stock-5m2026-09-18 12:50:002026-09-18 13:00:17NAVER5m2026-09-18 12:50:00raw197,100원197,400원196,900원197,200원11,867
stock-5m2026-09-18 12:50:002026-09-18 13:00:17LG전자5m2026-09-18 12:50:00raw199,800원200,000원199,800원199,900원4,297
stock-5m2026-09-18 12:50:002026-09-18 13:00:17삼성전자5m2026-09-18 12:50:00raw260,250원261,000원260,000원260,750원136,846
66,819건 중 56,651–56,700← 이전1134 / 1337 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬