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 13:15:002026-09-18 13:25:17SK이노베이션5m2026-09-18 13:15:00raw136,400원136,500원136,200원136,300원4,705
stock-5m2026-09-18 13:15:002026-09-18 13:25:17현대모비스5m2026-09-18 13:15:00raw381,500원382,000원381,000원381,250원4,306
stock-5m2026-09-18 13:15:002026-09-18 13:25:17LG에너지솔루션5m2026-09-18 13:15:00raw363,000원363,500원363,000원363,500원940
stock-5m2026-09-18 13:15:002026-09-18 13:25:17삼성바이오로직스5m2026-09-18 13:15:00raw1,393,000원1,394,000원1,392,000원1,394,000원307
stock-5m2026-09-18 13:15:002026-09-18 13:25:17신한지주5m2026-09-18 13:15:00raw111,600원111,600원111,500원111,500원3,894
stock-5m2026-09-18 13:15:002026-09-18 13:25:17KB금융5m2026-09-18 13:15:00raw176,700원176,700원176,300원176,300원4,812
stock-5m2026-09-18 13:15:002026-09-18 13:25:17기아5m2026-09-18 13:15:00raw121,700원121,900원121,600원121,800원3,188
stock-5m2026-09-18 13:15:002026-09-18 13:25:17POSCO홀딩스5m2026-09-18 13:15:00raw324,000원324,000원323,500원324,000원234
stock-5m2026-09-18 13:15:002026-09-18 13:25:17셀트리온5m2026-09-18 13:15:00raw180,000원180,100원179,900원179,900원1,241
stock-5m2026-09-18 13:15:002026-09-18 13:30:17삼성SDI5m2026-09-18 13:15:00raw539,000원540,000원539,000원540,000원953
stock-5m2026-09-18 13:15:002026-09-18 13:25:17SK텔레콤5m2026-09-18 13:15:00raw88,800원89,100원88,800원88,900원4,084
stock-5m2026-09-18 13:15:002026-09-18 13:25:17케이티5m2026-09-18 13:15:00raw52,800원52,900원52,800원52,800원1,004
stock-5m2026-09-18 13:15:002026-09-18 13:25:17삼성전자5m2026-09-18 13:15:00raw260,500원261,000원260,000원260,250원141,705
stock-5m2026-09-18 13:15:002026-09-18 13:25:17SK하이닉스5m2026-09-18 13:15:00raw1,849,000원1,851,000원1,847,000원1,849,000원28,751
stock-5m2026-09-18 13:15:002026-09-18 13:25:17현대자동차5m2026-09-18 13:15:00raw366,000원366,500원366,000원366,000원1,951
stock-5m2026-09-18 13:15:002026-09-18 13:25:17LG전자5m2026-09-18 13:15:00raw199,900원200,000원199,500원199,900원16,210
stock-5m2026-09-18 13:15:002026-09-18 13:25:17NAVER5m2026-09-18 13:15:00raw197,100원197,200원196,900원196,900원7,774
stock-5m2026-09-18 13:15:002026-09-18 13:25:17카카오5m2026-09-18 13:15:00raw33,400원33,450원33,400원33,400원3,016
stock-5m2026-09-18 13:15:002026-09-18 13:25:17LG화학5m2026-09-18 13:15:00raw266,750원267,000원266,500원266,500원395
stock-5m2026-09-18 13:15:002026-09-18 13:25:17한국전력공사5m2026-09-18 13:15:00raw30,900원30,900원30,850원30,850원9,731
stock-5m2026-09-18 13:20:002026-09-18 13:30:17SK이노베이션5m2026-09-18 13:20:00raw136,400원136,500원136,200원136,400원6,177
stock-5m2026-09-18 13:20:002026-09-18 13:30:17LG에너지솔루션5m2026-09-18 13:20:00raw363,000원363,500원363,000원363,000원597
stock-5m2026-09-18 13:20:002026-09-18 13:30:17신한지주5m2026-09-18 13:20:00raw111,500원111,550원111,400원111,400원6,266
stock-5m2026-09-18 13:20:002026-09-18 13:30:17KB금융5m2026-09-18 13:20:00raw176,400원176,600원176,200원176,300원6,897
stock-5m2026-09-18 13:20:002026-09-18 13:30:17기아5m2026-09-18 13:20:00raw121,800원121,800원121,600원121,700원1,511
stock-5m2026-09-18 13:20:002026-09-18 13:30:17POSCO홀딩스5m2026-09-18 13:20:00raw324,000원324,000원323,500원324,000원477
stock-5m2026-09-18 13:20:002026-09-18 13:30:17셀트리온5m2026-09-18 13:20:00raw179,900원180,000원179,800원179,900원2,957
stock-5m2026-09-18 13:20:002026-09-18 13:30:17LG화학5m2026-09-18 13:20:00raw266,750원267,000원266,500원266,500원791
stock-5m2026-09-18 13:20:002026-09-18 13:30:17삼성SDI5m2026-09-18 13:20:00raw540,000원540,000원539,000원539,000원2,093
stock-5m2026-09-18 13:20:002026-09-18 13:30:17카카오5m2026-09-18 13:20:00raw33,400원33,450원33,400원33,450원10,698
stock-5m2026-09-18 13:20:002026-09-18 13:30:17LG전자5m2026-09-18 13:20:00raw199,900원199,900원199,500원199,500원3,347
stock-5m2026-09-18 13:20:002026-09-18 13:30:17현대자동차5m2026-09-18 13:20:00raw366,000원366,500원366,000원366,000원2,903
stock-5m2026-09-18 13:20:002026-09-18 13:35:18삼성바이오로직스5m2026-09-18 13:20:00raw1,393,500원1,394,000원1,392,000원1,393,000원241
stock-5m2026-09-18 13:20:002026-09-18 13:30:17삼성전자5m2026-09-18 13:20:00raw260,250원260,500원259,500원260,000원66,914
stock-5m2026-09-18 13:20:002026-09-18 13:30:17SK하이닉스5m2026-09-18 13:20:00raw1,849,000원1,850,000원1,845,000원1,845,000원31,375
stock-5m2026-09-18 13:20:002026-09-18 13:35:18NAVER5m2026-09-18 13:20:00raw196,900원197,000원196,900원196,950원5,060
stock-5m2026-09-18 13:20:002026-09-18 13:30:17SK텔레콤5m2026-09-18 13:20:00raw89,000원89,100원88,700원88,900원5,165
stock-5m2026-09-18 13:20:002026-09-18 13:30:17케이티5m2026-09-18 13:20:00raw52,800원52,900원52,800원52,800원313
stock-5m2026-09-18 13:20:002026-09-18 13:30:17한국전력공사5m2026-09-18 13:20:00raw30,875원30,900원30,850원30,850원8,409
stock-5m2026-09-18 13:20:002026-09-18 13:30:17LG5m2026-09-18 13:20:00raw111,900원112,000원111,600원111,700원1,270
stock-5m2026-09-18 13:20:002026-09-18 13:30:17SK5m2026-09-18 13:20:00raw551,000원553,000원548,000원549,000원2,167
stock-5m2026-09-18 13:20:002026-09-18 13:30:17삼성물산5m2026-09-18 13:20:00raw354,500원355,000원353,000원353,500원2,943
stock-5m2026-09-18 13:20:002026-09-18 13:30:17현대모비스5m2026-09-18 13:20:00raw381,000원381,500원381,000원381,000원1,307
stock-5m2026-09-18 13:25:002026-09-18 13:35:17현대자동차5m2026-09-18 13:25:00raw366,500원366,500원366,000원366,500원1,986
stock-5m2026-09-18 13:25:002026-09-18 13:35:18POSCO홀딩스5m2026-09-18 13:25:00raw323,500원324,000원323,500원324,000원568
stock-5m2026-09-18 13:25:002026-09-18 13:35:18셀트리온5m2026-09-18 13:25:00raw179,800원179,900원179,800원179,900원1,680
stock-5m2026-09-18 13:25:002026-09-18 13:35:18현대모비스5m2026-09-18 13:25:00raw381,000원381,500원380,500원381,000원5,470
stock-5m2026-09-18 13:25:002026-09-18 13:35:18LG에너지솔루션5m2026-09-18 13:25:00raw363,000원363,500원363,000원363,250원497
stock-5m2026-09-18 13:25:002026-09-18 13:45:17SK5m2026-09-18 13:25:00raw549,000원550,000원548,000원550,000원1,381
stock-5m2026-09-18 13:25:002026-09-18 13:35:18LG화학5m2026-09-18 13:25:00raw266,500원267,000원266,500원266,500원668
68,478건 중 56,801–56,850← 이전1137 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬