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 13:45:002026-09-18 13:55:18LG화학5m2026-09-18 13:45:00raw267,500원268,000원267,000원267,500원600
stock-5m2026-09-18 13:45:002026-09-18 13:55:18카카오5m2026-09-18 13:45:00raw33,450원33,500원33,450원33,450원3,235
stock-5m2026-09-18 13:45:002026-09-18 13:55:18삼성전자5m2026-09-18 13:45:00raw260,250원261,000원260,000원260,500원182,512
stock-5m2026-09-18 13:45:002026-09-18 13:55:18SK텔레콤5m2026-09-18 13:45:00raw88,900원89,100원88,800원89,000원4,478
stock-5m2026-09-18 13:45:002026-09-18 13:55:18KB금융5m2026-09-18 13:45:00raw176,300원176,400원176,200원176,300원5,236
stock-5m2026-09-18 13:45:002026-09-18 13:55:18기아5m2026-09-18 13:45:00raw121,700원121,800원121,500원121,700원3,299
stock-5m2026-09-18 13:45:002026-09-18 13:55:18POSCO홀딩스5m2026-09-18 13:45:00raw323,500원324,500원323,500원324,000원2,726
stock-5m2026-09-18 13:45:002026-09-18 14:00:18셀트리온5m2026-09-18 13:45:00raw180,000원180,000원179,700원179,800원3,449
stock-5m2026-09-18 13:50:002026-09-18 14:00:18현대자동차5m2026-09-18 13:50:00raw366,000원366,500원366,000원366,250원2,290
stock-5m2026-09-18 13:50:002026-09-18 14:00:18삼성SDI5m2026-09-18 13:50:00raw540,000원541,000원539,000원541,000원3,982
stock-5m2026-09-18 13:50:002026-09-18 14:00:18카카오5m2026-09-18 13:50:00raw33,500원33,500원33,450원33,500원4,624
stock-5m2026-09-18 13:50:002026-09-18 14:00:18NAVER5m2026-09-18 13:50:00raw196,900원197,000원196,800원196,900원10,288
stock-5m2026-09-18 13:50:002026-09-18 14:00:18LG화학5m2026-09-18 13:50:00raw267,000원267,500원266,500원267,000원1,226
stock-5m2026-09-18 13:50:002026-09-18 14:00:18LG전자5m2026-09-18 13:50:00raw199,100원199,200원198,900원199,100원18,157
stock-5m2026-09-18 13:50:002026-09-18 14:00:18삼성전자5m2026-09-18 13:50:00raw260,500원261,500원260,250원261,000원370,479
stock-5m2026-09-18 13:50:002026-09-18 14:00:18SK하이닉스5m2026-09-18 13:50:00raw1,850,000원1,852,000원1,849,000원1,850,000원42,826
stock-5m2026-09-18 13:50:002026-09-18 14:00:18셀트리온5m2026-09-18 13:50:00raw179,700원179,900원179,600원179,600원4,971
stock-5m2026-09-18 13:50:002026-09-18 14:00:18SK5m2026-09-18 13:50:00raw548,000원551,000원545,000원548,000원4,671
stock-5m2026-09-18 13:50:002026-09-18 14:00:18LG5m2026-09-18 13:50:00raw111,600원112,000원111,600원111,900원1,259
stock-5m2026-09-18 13:50:002026-09-18 14:00:18한국전력공사5m2026-09-18 13:50:00raw30,850원30,950원30,850원30,900원24,805
stock-5m2026-09-18 13:50:002026-09-18 14:00:18케이티5m2026-09-18 13:50:00raw52,800원53,000원52,800원52,900원1,763
stock-5m2026-09-18 13:50:002026-09-18 14:00:18SK텔레콤5m2026-09-18 13:50:00raw88,900원89,100원88,900원89,000원4,026
stock-5m2026-09-18 13:50:002026-09-18 14:05:17KB금융5m2026-09-18 13:50:00raw176,300원176,500원176,200원176,350원7,305
stock-5m2026-09-18 13:50:002026-09-18 14:00:18POSCO홀딩스5m2026-09-18 13:50:00raw324,000원324,500원323,500원323,500원855
stock-5m2026-09-18 13:50:002026-09-18 14:00:18기아5m2026-09-18 13:50:00raw121,700원121,800원121,600원121,800원2,822
stock-5m2026-09-18 13:50:002026-09-18 14:00:18신한지주5m2026-09-18 13:50:00raw111,400원111,500원111,400원111,400원4,601
stock-5m2026-09-18 13:50:002026-09-18 14:00:18삼성바이오로직스5m2026-09-18 13:50:00raw1,396,000원1,397,000원1,393,000원1,396,500원311
stock-5m2026-09-18 13:50:002026-09-18 14:00:18삼성물산5m2026-09-18 13:50:00raw352,500원354,500원352,000원354,000원4,612
stock-5m2026-09-18 13:50:002026-09-18 14:00:18SK이노베이션5m2026-09-18 13:50:00raw136,100원136,200원135,900원136,100원5,813
stock-5m2026-09-18 13:50:002026-09-18 14:00:18현대모비스5m2026-09-18 13:50:00raw381,000원381,500원381,000원381,500원2,137
stock-5m2026-09-18 13:50:002026-09-18 14:00:18LG에너지솔루션5m2026-09-18 13:50:00raw362,500원363,000원362,500원363,000원1,189
stock-5m2026-09-18 13:55:002026-09-18 14:05:17카카오5m2026-09-18 13:55:00raw33,500원33,500원33,450원33,500원1,746
stock-5m2026-09-18 13:55:002026-09-18 14:05:17NAVER5m2026-09-18 13:55:00raw196,950원197,300원196,900원197,200원7,806
stock-5m2026-09-18 13:55:002026-09-18 14:05:17LG전자5m2026-09-18 13:55:00raw199,000원199,100원199,000원199,100원2,408
stock-5m2026-09-18 13:55:002026-09-18 14:05:17현대자동차5m2026-09-18 13:55:00raw366,250원366,500원366,000원366,500원3,360
stock-5m2026-09-18 13:55:002026-09-18 14:05:17SK하이닉스5m2026-09-18 13:55:00raw1,850,000원1,851,000원1,849,000원1,850,000원21,490
stock-5m2026-09-18 13:55:002026-09-18 14:05:17삼성전자5m2026-09-18 13:55:00raw260,750원261,000원260,500원260,750원92,082
stock-5m2026-09-18 13:55:002026-09-18 14:05:17기아5m2026-09-18 13:55:00raw121,700원121,900원121,700원121,700원3,880
stock-5m2026-09-18 13:55:002026-09-18 14:05:17셀트리온5m2026-09-18 13:55:00raw179,700원179,800원179,600원179,700원2,303
stock-5m2026-09-18 13:55:002026-09-18 14:05:17LG화학5m2026-09-18 13:55:00raw266,750원267,500원266,500원267,250원1,265
stock-5m2026-09-18 13:55:002026-09-18 14:05:17삼성SDI5m2026-09-18 13:55:00raw540,500원543,000원540,000원542,000원4,150
stock-5m2026-09-18 13:55:002026-09-18 14:05:17LG에너지솔루션5m2026-09-18 13:55:00raw363,000원363,500원362,500원363,000원3,085
stock-5m2026-09-18 13:55:002026-09-18 14:05:17현대모비스5m2026-09-18 13:55:00raw381,000원381,500원381,000원381,500원740
stock-5m2026-09-18 13:55:002026-09-18 14:05:17SK이노베이션5m2026-09-18 13:55:00raw136,000원136,300원136,000원136,000원5,302
stock-5m2026-09-18 13:55:002026-09-18 14:05:17삼성물산5m2026-09-18 13:55:00raw354,000원354,500원353,000원353,500원3,409
stock-5m2026-09-18 13:55:002026-09-18 14:05:18SK5m2026-09-18 13:55:00raw548,000원550,000원546,000원546,000원4,490
stock-5m2026-09-18 13:55:002026-09-18 14:05:18LG5m2026-09-18 13:55:00raw111,800원112,200원111,800원112,000원1,698
stock-5m2026-09-18 13:55:002026-09-18 14:05:18한국전력공사5m2026-09-18 13:55:00raw30,850원30,900원30,850원30,850원7,473
stock-5m2026-09-18 13:55:002026-09-18 14:10:18POSCO홀딩스5m2026-09-18 13:55:00raw323,500원324,000원323,500원323,750원731
stock-5m2026-09-18 13:55:002026-09-18 14:05:17KB금융5m2026-09-18 13:55:00raw176,350원176,400원176,200원176,200원5,167
68,478건 중 56,951–57,000← 이전1140 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬