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 15:00:002026-09-18 15:10:17SK텔레콤5m2026-09-18 15:00:00raw88,700원88,900원88,500원88,700원11,026
stock-5m2026-09-18 15:00:002026-09-18 15:10:17케이티5m2026-09-18 15:00:00raw52,800원53,000원52,800원52,900원1,346
stock-5m2026-09-18 15:00:002026-09-18 15:10:17한국전력공사5m2026-09-18 15:00:00raw30,800원30,900원30,800원30,850원27,533
stock-5m2026-09-18 15:05:002026-09-18 15:15:18삼성바이오로직스5m2026-09-18 15:05:00raw1,396,000원1,397,000원1,394,000원1,395,000원426
stock-5m2026-09-18 15:05:002026-09-18 15:15:18KB금융5m2026-09-18 15:05:00raw175,700원175,700원175,100원175,200원16,126
stock-5m2026-09-18 15:05:002026-09-18 15:15:18POSCO홀딩스5m2026-09-18 15:05:00raw326,500원326,500원325,000원325,000원5,639
stock-5m2026-09-18 15:05:002026-09-18 15:20:17기아5m2026-09-18 15:05:00raw121,750원121,800원121,300원121,500원67,509
stock-5m2026-09-18 15:05:002026-09-18 15:15:18현대자동차5m2026-09-18 15:05:00raw366,000원366,500원365,000원365,000원9,429
stock-5m2026-09-18 15:05:002026-09-18 15:15:18셀트리온5m2026-09-18 15:05:00raw180,400원180,500원179,700원179,800원4,748
stock-5m2026-09-18 15:05:002026-09-18 15:15:18SK텔레콤5m2026-09-18 15:05:00raw88,600원88,700원88,300원88,500원9,338
stock-5m2026-09-18 15:05:002026-09-18 15:15:18케이티5m2026-09-18 15:05:00raw52,900원53,000원52,800원52,800원4,864
stock-5m2026-09-18 15:05:002026-09-18 15:15:18한국전력공사5m2026-09-18 15:05:00raw30,900원30,900원30,800원30,850원25,947
stock-5m2026-09-18 15:05:002026-09-18 15:15:18LG5m2026-09-18 15:05:00raw112,200원112,200원111,900원111,900원1,995
stock-5m2026-09-18 15:05:002026-09-18 15:15:18LG화학5m2026-09-18 15:05:00raw268,500원269,000원267,500원267,500원2,353
stock-5m2026-09-18 15:05:002026-09-18 15:15:18삼성SDI5m2026-09-18 15:05:00raw544,000원545,000원543,000원543,000원4,193
stock-5m2026-09-18 15:05:002026-09-18 15:15:18카카오5m2026-09-18 15:05:00raw33,550원33,600원33,550원33,550원9,095
stock-5m2026-09-18 15:05:002026-09-18 15:15:18NAVER5m2026-09-18 15:05:00raw197,000원197,100원196,900원196,900원10,579
stock-5m2026-09-18 15:05:002026-09-18 15:15:18LG전자5m2026-09-18 15:05:00raw198,400원198,400원198,000원198,300원13,858
stock-5m2026-09-18 15:05:002026-09-18 15:15:18SK5m2026-09-18 15:05:00raw549,000원550,000원547,000원548,000원3,767
stock-5m2026-09-18 15:05:002026-09-18 15:15:18삼성물산5m2026-09-18 15:05:00raw352,000원352,000원351,000원351,500원3,738
stock-5m2026-09-18 15:05:002026-09-18 15:15:18SK이노베이션5m2026-09-18 15:05:00raw136,400원136,500원136,200원136,300원10,857
stock-5m2026-09-18 15:05:002026-09-18 15:15:18현대모비스5m2026-09-18 15:05:00raw380,500원381,000원379,500원380,000원11,964
stock-5m2026-09-18 15:05:002026-09-18 15:15:18LG에너지솔루션5m2026-09-18 15:05:00raw365,000원365,500원364,000원364,500원3,633
stock-5m2026-09-18 15:05:002026-09-18 15:15:18삼성전자5m2026-09-18 15:05:00raw260,250원261,000원259,750원260,250원186,558
stock-5m2026-09-18 15:05:002026-09-18 15:15:18SK하이닉스5m2026-09-18 15:05:00raw1,840,000원1,849,000원1,839,000원1,847,000원57,727
stock-5m2026-09-18 15:05:002026-09-18 15:15:18신한지주5m2026-09-18 15:05:00raw111,300원111,400원110,900원111,100원8,264
stock-5m2026-09-18 15:10:002026-09-18 15:20:17기아5m2026-09-18 15:10:00raw121,600원121,600원121,400원121,600원6,712
stock-5m2026-09-18 15:10:002026-09-18 15:20:17POSCO홀딩스5m2026-09-18 15:10:00raw325,500원325,500원324,500원325,500원5,076
stock-5m2026-09-18 15:10:002026-09-18 15:20:17삼성물산5m2026-09-18 15:10:00raw351,500원352,000원351,000원351,500원4,398
stock-5m2026-09-18 15:10:002026-09-18 15:25:17삼성SDI5m2026-09-18 15:10:00raw543,000원544,000원542,000원544,000원6,346
stock-5m2026-09-18 15:10:002026-09-18 15:20:17현대자동차5m2026-09-18 15:10:00raw365,500원366,500원365,000원366,500원13,691
stock-5m2026-09-18 15:10:002026-09-18 15:20:17SK하이닉스5m2026-09-18 15:10:00raw1,847,000원1,849,000원1,844,000원1,848,000원38,418
stock-5m2026-09-18 15:10:002026-09-18 15:20:17LG전자5m2026-09-18 15:10:00raw198,300원198,800원198,200원198,800원20,718
stock-5m2026-09-18 15:10:002026-09-18 15:20:18SK5m2026-09-18 15:10:00raw548,000원549,000원548,000원548,000원2,078
stock-5m2026-09-18 15:10:002026-09-18 15:20:18LG5m2026-09-18 15:10:00raw111,900원112,600원111,900원112,100원3,181
stock-5m2026-09-18 15:10:002026-09-18 15:20:18한국전력공사5m2026-09-18 15:10:00raw30,850원30,850원30,800원30,825원44,820
stock-5m2026-09-18 15:10:002026-09-18 15:20:18케이티5m2026-09-18 15:10:00raw52,900원52,900원52,800원52,800원1,046
stock-5m2026-09-18 15:10:002026-09-18 15:20:17삼성전자5m2026-09-18 15:10:00raw260,500원260,500원260,000원260,250원60,646
stock-5m2026-09-18 15:10:002026-09-18 15:20:17KB금융5m2026-09-18 15:10:00raw175,200원175,300원175,100원175,100원15,923
stock-5m2026-09-18 15:10:002026-09-18 15:20:17SK이노베이션5m2026-09-18 15:10:00raw136,400원136,700원136,100원136,500원13,225
stock-5m2026-09-18 15:10:002026-09-18 15:20:17NAVER5m2026-09-18 15:10:00raw196,900원197,000원196,900원196,900원12,507
stock-5m2026-09-18 15:10:002026-09-18 15:20:17셀트리온5m2026-09-18 15:10:00raw179,900원179,900원179,600원179,800원3,967
stock-5m2026-09-18 15:10:002026-09-18 15:20:17신한지주5m2026-09-18 15:10:00raw111,050원111,100원111,000원111,000원6,036
stock-5m2026-09-18 15:10:002026-09-18 15:20:17LG에너지솔루션5m2026-09-18 15:10:00raw364,000원365,500원364,000원365,500원4,922
stock-5m2026-09-18 15:10:002026-09-18 15:20:17현대모비스5m2026-09-18 15:10:00raw380,000원380,000원379,500원379,500원4,029
stock-5m2026-09-18 15:10:002026-09-18 15:20:17삼성바이오로직스5m2026-09-18 15:10:00raw1,395,000원1,397,000원1,394,000원1,395,000원348
stock-5m2026-09-18 15:10:002026-09-18 15:20:18SK텔레콤5m2026-09-18 15:10:00raw88,400원88,600원88,400원88,500원6,626
stock-5m2026-09-18 15:10:002026-09-18 15:20:17LG화학5m2026-09-18 15:10:00raw267,500원268,500원267,000원268,000원3,428
stock-5m2026-09-18 15:10:002026-09-18 15:20:17카카오5m2026-09-18 15:10:00raw33,550원33,600원33,500원33,550원24,585
stock-5m2026-09-18 15:15:002026-09-18 15:25:17삼성물산5m2026-09-18 15:15:00raw351,500원352,000원351,000원352,000원6,058
68,478건 중 57,301–57,350← 이전1147 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬