Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafsq00010z6jgxbwjphx×기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↑가격 기준시가고가저가종가거래량
stock-5m2026-09-17 15:20:002026-09-17 15:30:17삼성전자5m2026-09-17 15:20:00raw253,000원253,000원253,000원253,000원0
stock-5m2026-09-17 15:25:002026-09-17 15:35:17삼성전자5m2026-09-17 15:25:00raw253,000원253,000원253,000원253,000원0
stock-5m2026-09-17 15:30:002026-09-17 15:40:18삼성전자5m2026-09-17 15:30:00raw253,000원253,000원253,000원253,000원0
stock2026-09-182026-09-18 18:00:02삼성전자1d2026-09-18 09:00:00raw261,000원262,000원257,500원260,000원14,834,155
stock-5m2026-09-18 09:00:002026-09-18 09:10:20삼성전자5m2026-09-18 09:00:00raw261,000원261,000원259,000원259,750원903,939
stock-5m2026-09-18 09:05:002026-09-18 09:15:20삼성전자5m2026-09-18 09:05:00raw259,500원260,000원258,000원259,500원443,545
stock-5m2026-09-18 09:10:002026-09-18 09:20:18삼성전자5m2026-09-18 09:10:00raw259,500원260,000원258,500원260,000원194,836
stock-5m2026-09-18 09:15:002026-09-18 09:25:18삼성전자5m2026-09-18 09:15:00raw259,750원260,500원259,000원260,000원209,285
stock-5m2026-09-18 09:20:002026-09-18 09:30:19삼성전자5m2026-09-18 09:20:00raw259,750원260,000원259,500원259,750원82,942
stock-5m2026-09-18 09:25:002026-09-18 09:35:18삼성전자5m2026-09-18 09:25:00raw259,750원260,500원259,500원259,500원191,061
stock-5m2026-09-18 09:30:002026-09-18 09:40:18삼성전자5m2026-09-18 09:30:00raw259,500원260,500원259,500원259,750원157,165
stock-5m2026-09-18 09:35:002026-09-18 09:45:17삼성전자5m2026-09-18 09:35:00raw259,750원260,000원259,500원259,750원63,866
stock-5m2026-09-18 09:40:002026-09-18 09:50:20삼성전자5m2026-09-18 09:40:00raw259,500원260,000원258,500원259,500원260,987
stock-5m2026-09-18 09:45:002026-09-18 09:55:17삼성전자5m2026-09-18 09:45:00raw259,500원260,000원259,000원259,500원138,336
stock-5m2026-09-18 09:50:002026-09-18 10:00:19삼성전자5m2026-09-18 09:50:00raw259,500원260,000원259,000원259,500원115,153
stock-5m2026-09-18 09:55:002026-09-18 10:05:21삼성전자5m2026-09-18 09:55:00raw259,250원260,000원258,750원258,750원82,294
stock-5m2026-09-18 10:00:002026-09-18 10:10:18삼성전자5m2026-09-18 10:00:00raw259,000원259,500원258,750원259,250원95,473
stock-5m2026-09-18 10:05:002026-09-18 10:15:17삼성전자5m2026-09-18 10:05:00raw259,250원260,000원259,000원259,500원169,168
stock-5m2026-09-18 10:10:002026-09-18 10:20:17삼성전자5m2026-09-18 10:10:00raw259,250원259,500원258,500원258,500원98,099
stock-5m2026-09-18 10:15:002026-09-18 10:25:17삼성전자5m2026-09-18 10:15:00raw259,000원259,000원258,000원258,750원122,629
stock-5m2026-09-18 10:20:002026-09-18 10:30:18삼성전자5m2026-09-18 10:20:00raw258,750원259,000원258,000원258,250원91,055
stock-5m2026-09-18 10:25:002026-09-18 10:35:17삼성전자5m2026-09-18 10:25:00raw258,250원258,500원258,000원258,000원68,510
stock-5m2026-09-18 10:30:002026-09-18 10:40:18삼성전자5m2026-09-18 10:30:00raw258,250원258,500원257,500원258,500원174,554
stock-5m2026-09-18 10:35:002026-09-18 10:45:17삼성전자5m2026-09-18 10:35:00raw258,500원259,000원258,000원258,750원124,190
stock-5m2026-09-18 10:40:002026-09-18 10:50:17삼성전자5m2026-09-18 10:40:00raw259,000원259,500원258,500원259,000원138,978
stock-5m2026-09-18 10:45:002026-09-18 10:55:18삼성전자5m2026-09-18 10:45:00raw259,000원259,500원258,500원259,000원103,461
stock-5m2026-09-18 10:50:002026-09-18 11:00:17삼성전자5m2026-09-18 10:50:00raw259,500원259,500원258,500원258,750원82,151
stock-5m2026-09-18 10:55:002026-09-18 11:05:18삼성전자5m2026-09-18 10:55:00raw259,000원259,500원258,500원259,000원77,993
stock-5m2026-09-18 11:00:002026-09-18 11:10:18삼성전자5m2026-09-18 11:00:00raw259,250원259,500원258,500원258,750원85,123
stock-5m2026-09-18 11:05:002026-09-18 11:15:17삼성전자5m2026-09-18 11:05:00raw259,000원259,000원258,500원258,750원54,495
stock-5m2026-09-18 11:10:002026-09-18 11:20:20삼성전자5m2026-09-18 11:10:00raw259,000원259,500원258,500원259,250원129,294
stock-5m2026-09-18 11:15:002026-09-18 11:25:17삼성전자5m2026-09-18 11:15:00raw259,250원260,000원258,500원259,000원192,866
stock-5m2026-09-18 11:20:002026-09-18 11:30:17삼성전자5m2026-09-18 11:20:00raw258,750원259,500원258,500원259,000원66,961
stock-5m2026-09-18 11:25:002026-09-18 11:35:18삼성전자5m2026-09-18 11:25:00raw259,000원259,500원259,000원259,250원57,101
stock-5m2026-09-18 11:30:002026-09-18 11:40:18삼성전자5m2026-09-18 11:30:00raw259,500원259,500원259,000원259,250원51,772
stock-5m2026-09-18 11:35:002026-09-18 11:45:19삼성전자5m2026-09-18 11:35:00raw259,250원259,500원259,000원259,000원73,397
stock-5m2026-09-18 11:40:002026-09-18 11:50:17삼성전자5m2026-09-18 11:40:00raw259,250원259,500원259,000원259,500원68,147
stock-5m2026-09-18 11:45:002026-09-18 11:55:17삼성전자5m2026-09-18 11:45:00raw259,000원259,500원259,000원259,500원78,944
stock-5m2026-09-18 11:50:002026-09-18 12:00:21삼성전자5m2026-09-18 11:50:00raw259,250원259,500원259,000원259,000원72,620
stock-5m2026-09-18 11:55:002026-09-18 12:05:17삼성전자5m2026-09-18 11:55:00raw259,000원260,000원259,000원259,000원144,360
stock-5m2026-09-18 12:00:002026-09-18 12:10:17삼성전자5m2026-09-18 12:00:00raw259,500원260,000원259,000원259,500원117,220
stock-5m2026-09-18 12:05:002026-09-18 12:15:19삼성전자5m2026-09-18 12:05:00raw259,500원260,500원259,500원259,500원308,090
stock-5m2026-09-18 12:10:002026-09-18 12:20:17삼성전자5m2026-09-18 12:10:00raw259,750원261,000원259,500원261,000원186,084
stock-5m2026-09-18 12:15:002026-09-18 12:25:17삼성전자5m2026-09-18 12:15:00raw260,750원261,000원260,000원260,500원110,823
stock-5m2026-09-18 12:20:002026-09-18 12:30:21삼성전자5m2026-09-18 12:20:00raw260,000원261,000원260,000원260,250원197,395
stock-5m2026-09-18 12:25:002026-09-18 12:35:17삼성전자5m2026-09-18 12:25:00raw260,250원260,500원260,000원260,500원60,201
stock-5m2026-09-18 12:30:002026-09-18 12:40:17삼성전자5m2026-09-18 12:30:00raw260,500원260,500원259,500원260,000원166,841
stock-5m2026-09-18 12:35:002026-09-18 12:45:17삼성전자5m2026-09-18 12:35:00raw259,500원260,000원259,500원260,000원51,731
stock-5m2026-09-18 12:40:002026-09-18 12:50:18삼성전자5m2026-09-18 12:40:00raw260,000원260,500원259,500원259,500원137,040
stock-5m2026-09-18 12:45:002026-09-18 12:55:17삼성전자5m2026-09-18 12:45:00raw260,000원260,500원259,500원260,500원101,405
2,483건 중 2,401–2,450← 이전49 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬