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 14:10:002026-09-18 14:20:18LG화학5m2026-09-18 14:10:00raw268,000원268,000원267,000원267,500원1,838
stock-5m2026-09-18 14:10:002026-09-18 14:20:18삼성전자5m2026-09-18 14:10:00raw260,750원261,500원260,500원261,000원242,913
stock-5m2026-09-18 14:10:002026-09-18 14:20:18SK하이닉스5m2026-09-18 14:10:00raw1,845,000원1,850,000원1,844,000원1,850,000원29,476
stock-5m2026-09-18 14:10:002026-09-18 14:20:18현대자동차5m2026-09-18 14:10:00raw367,000원367,000원366,500원367,000원3,594
stock-5m2026-09-18 14:10:002026-09-18 14:20:18LG전자5m2026-09-18 14:10:00raw199,000원199,000원198,900원198,900원10,774
stock-5m2026-09-18 14:10:002026-09-18 14:20:18NAVER5m2026-09-18 14:10:00raw197,400원197,600원197,400원197,400원7,046
stock-5m2026-09-18 14:10:002026-09-18 14:20:18카카오5m2026-09-18 14:10:00raw33,550원33,550원33,500원33,550원15,763
stock-5m2026-09-18 14:10:002026-09-18 14:20:18삼성SDI5m2026-09-18 14:10:00raw543,000원543,000원542,000원542,000원1,991
stock-5m2026-09-18 14:10:002026-09-18 14:20:19셀트리온5m2026-09-18 14:10:00raw180,000원180,200원179,900원180,000원2,885
stock-5m2026-09-18 14:10:002026-09-18 14:20:19POSCO홀딩스5m2026-09-18 14:10:00raw324,500원325,000원324,000원324,500원3,545
stock-5m2026-09-18 14:10:002026-09-18 14:20:19기아5m2026-09-18 14:10:00raw121,900원122,100원121,800원121,900원3,519
stock-5m2026-09-18 14:10:002026-09-18 14:20:19KB금융5m2026-09-18 14:10:00raw176,200원176,300원176,200원176,300원5,263
stock-5m2026-09-18 14:10:002026-09-18 14:20:19신한지주5m2026-09-18 14:10:00raw111,500원111,700원111,500원111,500원8,622
stock-5m2026-09-18 14:10:002026-09-18 14:20:19삼성바이오로직스5m2026-09-18 14:10:00raw1,398,000원1,398,000원1,395,000원1,397,000원302
stock-5m2026-09-18 14:10:002026-09-18 14:20:19LG에너지솔루션5m2026-09-18 14:10:00raw364,000원364,500원362,500원363,500원2,965
stock-5m2026-09-18 14:10:002026-09-18 14:20:19현대모비스5m2026-09-18 14:10:00raw382,000원382,000원381,500원381,500원572
stock-5m2026-09-18 14:10:002026-09-18 14:20:19SK이노베이션5m2026-09-18 14:10:00raw136,400원136,600원136,200원136,300원5,343
stock-5m2026-09-18 14:10:002026-09-18 14:20:19삼성물산5m2026-09-18 14:10:00raw353,500원354,500원353,500원354,000원1,789
stock-5m2026-09-18 14:10:002026-09-18 14:20:19SK5m2026-09-18 14:10:00raw551,000원553,000원550,000원552,000원1,353
stock-5m2026-09-18 14:10:002026-09-18 14:20:19LG5m2026-09-18 14:10:00raw112,100원112,300원112,100원112,100원1,566
stock-5m2026-09-18 14:10:002026-09-18 14:20:19한국전력공사5m2026-09-18 14:10:00raw30,850원30,900원30,850원30,850원9,917
stock-5m2026-09-18 14:10:002026-09-18 14:20:19케이티5m2026-09-18 14:10:00raw53,000원53,000원52,900원53,000원1,475
stock-5m2026-09-18 14:10:002026-09-18 14:20:19SK텔레콤5m2026-09-18 14:10:00raw89,100원89,100원88,900원88,900원4,840
stock-5m2026-09-18 14:15:002026-09-18 14:25:18삼성SDI5m2026-09-18 14:15:00raw542,000원545,000원542,000원545,000원5,356
stock-5m2026-09-18 14:15:002026-09-18 14:25:18LG화학5m2026-09-18 14:15:00raw267,250원268,500원267,000원268,000원2,488
stock-5m2026-09-18 14:15:002026-09-18 14:25:18셀트리온5m2026-09-18 14:15:00raw180,000원180,500원180,000원180,100원6,218
stock-5m2026-09-18 14:15:002026-09-18 14:25:18POSCO홀딩스5m2026-09-18 14:15:00raw324,000원326,000원324,000원326,000원4,256
stock-5m2026-09-18 14:15:002026-09-18 14:25:18KB금융5m2026-09-18 14:15:00raw176,300원176,800원176,200원176,400원13,874
stock-5m2026-09-18 14:15:002026-09-18 14:25:18기아5m2026-09-18 14:15:00raw122,100원122,400원121,900원122,200원6,338
stock-5m2026-09-18 14:15:002026-09-18 14:25:18신한지주5m2026-09-18 14:15:00raw111,550원112,000원111,500원111,700원14,104
stock-5m2026-09-18 14:15:002026-09-18 14:25:18삼성바이오로직스5m2026-09-18 14:15:00raw1,398,000원1,398,000원1,394,000원1,396,000원685
stock-5m2026-09-18 14:15:002026-09-18 14:25:18SK텔레콤5m2026-09-18 14:15:00raw88,900원89,200원88,900원89,000원9,801
stock-5m2026-09-18 14:15:002026-09-18 14:25:18LG에너지솔루션5m2026-09-18 14:15:00raw363,250원365,500원363,000원365,500원3,594
stock-5m2026-09-18 14:15:002026-09-18 14:25:18현대모비스5m2026-09-18 14:15:00raw381,500원382,500원381,500원382,000원5,059
stock-5m2026-09-18 14:15:002026-09-18 14:25:18SK이노베이션5m2026-09-18 14:15:00raw136,200원137,300원136,200원137,100원8,114
stock-5m2026-09-18 14:15:002026-09-18 14:25:18삼성물산5m2026-09-18 14:15:00raw353,500원356,000원353,500원355,250원2,458
stock-5m2026-09-18 14:15:002026-09-18 14:25:18SK5m2026-09-18 14:15:00raw553,000원556,000원552,000원555,000원3,845
stock-5m2026-09-18 14:15:002026-09-18 14:25:18LG5m2026-09-18 14:15:00raw112,100원113,000원112,100원112,600원5,741
stock-5m2026-09-18 14:15:002026-09-18 14:25:18삼성전자5m2026-09-18 14:15:00raw261,250원262,000원261,000원261,750원277,969
stock-5m2026-09-18 14:15:002026-09-18 14:25:18한국전력공사5m2026-09-18 14:15:00raw30,850원30,950원30,850원30,900원19,096
stock-5m2026-09-18 14:15:002026-09-18 14:25:18케이티5m2026-09-18 14:15:00raw53,000원53,000원52,800원52,950원8,479
stock-5m2026-09-18 14:15:002026-09-18 14:25:18SK하이닉스5m2026-09-18 14:15:00raw1,849,000원1,852,000원1,846,000원1,851,000원50,800
stock-5m2026-09-18 14:15:002026-09-18 14:25:18현대자동차5m2026-09-18 14:15:00raw367,000원368,000원366,500원367,500원12,308
stock-5m2026-09-18 14:15:002026-09-18 14:25:18LG전자5m2026-09-18 14:15:00raw198,900원199,600원198,800원199,400원22,091
stock-5m2026-09-18 14:15:002026-09-18 14:25:18NAVER5m2026-09-18 14:15:00raw197,400원197,600원197,400원197,400원10,889
stock-5m2026-09-18 14:15:002026-09-18 14:25:18카카오5m2026-09-18 14:15:00raw33,500원33,550원33,500원33,500원3,773
stock-5m2026-09-18 14:20:002026-09-18 14:30:23SK5m2026-09-18 14:20:00raw555,500원556,000원552,000원552,000원1,980
stock-5m2026-09-18 14:20:002026-09-18 14:30:23삼성전자5m2026-09-18 14:20:00raw261,500원262,000원261,000원261,500원141,747
stock-5m2026-09-18 14:20:002026-09-18 14:30:23SK하이닉스5m2026-09-18 14:20:00raw1,850,000원1,852,000원1,848,000원1,849,000원28,263
stock-5m2026-09-18 14:20:002026-09-18 14:30:23현대자동차5m2026-09-18 14:20:00raw367,500원367,500원366,500원367,000원3,999
68,478건 중 57,051–57,100← 이전1142 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬