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-5m2026-09-21 10:30:002026-09-21 10:40:18삼성전자5m2026-09-21 10:30:00raw271,500원272,000원271,000원271,500원208,255
stock-5m2026-09-21 10:35:002026-09-21 10:45:18삼성전자5m2026-09-21 10:35:00raw271,500원272,000원271,000원271,500원161,829
stock-5m2026-09-21 10:40:002026-09-21 10:50:19삼성전자5m2026-09-21 10:40:00raw271,500원272,000원271,500원271,750원119,572
stock-5m2026-09-21 10:45:002026-09-21 10:55:17삼성전자5m2026-09-21 10:45:00raw272,000원272,500원271,500원272,000원492,874
stock-5m2026-09-21 10:50:002026-09-21 11:00:24삼성전자5m2026-09-21 10:50:00raw271,750원272,000원271,500원271,750원80,264
stock-5m2026-09-21 10:55:002026-09-21 11:05:17삼성전자5m2026-09-21 10:55:00raw271,750원272,000원270,500원271,000원210,518
stock-5m2026-09-21 11:00:002026-09-21 11:10:17삼성전자5m2026-09-21 11:00:00raw271,250원272,000원270,500원271,500원241,169
stock-5m2026-09-21 11:05:002026-09-21 11:15:22삼성전자5m2026-09-21 11:05:00raw271,500원272,000원271,000원271,500원139,329
stock-5m2026-09-21 11:10:002026-09-21 11:20:18삼성전자5m2026-09-21 11:10:00raw271,500원272,500원271,500원271,750원261,226
stock-5m2026-09-21 11:15:002026-09-21 11:25:17삼성전자5m2026-09-21 11:15:00raw271,750원272,500원271,500원272,000원218,929
stock-5m2026-09-21 11:20:002026-09-21 11:30:20삼성전자5m2026-09-21 11:20:00raw271,500원272,500원271,500원271,750원131,302
stock-5m2026-09-21 11:25:002026-09-21 11:35:17삼성전자5m2026-09-21 11:25:00raw271,750원272,500원271,500원272,000원199,976
stock-5m2026-09-21 11:30:002026-09-21 11:40:17삼성전자5m2026-09-21 11:30:00raw272,000원272,500원271,500원271,500원126,325
stock-5m2026-09-21 11:35:002026-09-21 11:45:18삼성전자5m2026-09-21 11:35:00raw271,500원272,500원271,500원272,250원188,803
stock-5m2026-09-21 11:40:002026-09-21 11:50:17삼성전자5m2026-09-21 11:40:00raw272,250원272,500원271,500원272,500원168,865
stock-5m2026-09-21 11:45:002026-09-21 11:55:17삼성전자5m2026-09-21 11:45:00raw272,500원273,000원272,000원272,750원344,355
stock-5m2026-09-21 11:50:002026-09-21 12:00:17삼성전자5m2026-09-21 11:50:00raw272,500원273,000원272,500원272,500원136,671
stock-5m2026-09-21 11:55:002026-09-21 12:05:18삼성전자5m2026-09-21 11:55:00raw272,500원273,000원272,500원272,750원137,494
stock-5m2026-09-21 12:00:002026-09-21 12:10:17삼성전자5m2026-09-21 12:00:00raw272,750원273,500원272,500원272,750원362,899
stock-5m2026-09-21 12:05:002026-09-21 12:15:17삼성전자5m2026-09-21 12:05:00raw273,000원273,500원272,500원273,000원207,776
stock-5m2026-09-21 12:10:002026-09-21 12:20:18삼성전자5m2026-09-21 12:10:00raw273,250원273,500원273,000원273,500원168,128
stock-5m2026-09-21 12:15:002026-09-21 12:25:17삼성전자5m2026-09-21 12:15:00raw273,500원274,000원273,000원273,750원220,714
stock-5m2026-09-21 12:20:002026-09-21 12:30:20삼성전자5m2026-09-21 12:20:00raw274,000원274,000원273,500원273,750원179,478
stock-5m2026-09-21 12:25:002026-09-21 12:35:18삼성전자5m2026-09-21 12:25:00raw273,750원274,000원273,000원273,750원261,945
stock-5m2026-09-21 12:30:002026-09-21 12:40:18삼성전자5m2026-09-21 12:30:00raw273,750원274,000원273,000원273,500원334,281
stock-5m2026-09-21 12:35:002026-09-21 12:45:18삼성전자5m2026-09-21 12:35:00raw273,500원274,000원273,000원273,500원163,772
stock-5m2026-09-21 12:40:002026-09-21 12:50:18삼성전자5m2026-09-21 12:40:00raw273,250원274,000원273,000원273,500원149,367
stock-5m2026-09-21 12:45:002026-09-21 12:55:17삼성전자5m2026-09-21 12:45:00raw273,500원274,000원273,500원273,750원171,783
stock-5m2026-09-21 12:50:002026-09-21 13:00:17삼성전자5m2026-09-21 12:50:00raw273,750원274,500원273,500원273,750원340,855
stock-5m2026-09-21 12:55:002026-09-21 13:05:18삼성전자5m2026-09-21 12:55:00raw273,750원274,000원273,500원273,500원113,972
stock-5m2026-09-21 13:00:002026-09-21 13:10:18삼성전자5m2026-09-21 13:00:00raw274,000원274,500원273,500원274,000원254,559
stock-5m2026-09-21 13:05:002026-09-21 13:15:17삼성전자5m2026-09-21 13:05:00raw274,000원274,500원273,500원274,000원199,912
stock-5m2026-09-21 13:10:002026-09-21 13:20:19삼성전자5m2026-09-21 13:10:00raw274,000원274,000원273,500원273,750원94,281
stock-5m2026-09-21 13:15:002026-09-21 13:25:17삼성전자5m2026-09-21 13:15:00raw273,750원274,500원273,500원274,500원249,115
stock-5m2026-09-21 13:20:002026-09-21 13:30:18삼성전자5m2026-09-21 13:20:00raw274,250원274,500원274,000원274,500원173,790
stock-5m2026-09-21 13:25:002026-09-21 13:35:17삼성전자5m2026-09-21 13:25:00raw274,250원275,000원274,000원274,500원449,991
stock-5m2026-09-21 13:30:002026-09-21 13:40:19삼성전자5m2026-09-21 13:30:00raw274,750원275,000원274,000원274,500원175,482
stock-5m2026-09-21 13:35:002026-09-21 13:45:20삼성전자5m2026-09-21 13:35:00raw274,500원274,500원274,000원274,250원134,254
stock-5m2026-09-21 13:40:002026-09-21 13:50:18삼성전자5m2026-09-21 13:40:00raw274,500원274,500원274,000원274,250원137,537
stock-5m2026-09-21 13:45:002026-09-21 13:55:18삼성전자5m2026-09-21 13:45:00raw274,500원274,500원274,000원274,500원131,942
stock-5m2026-09-21 13:50:002026-09-21 14:00:20삼성전자5m2026-09-21 13:50:00raw274,250원274,500원273,500원273,750원261,249
stock-5m2026-09-21 13:55:002026-09-21 14:05:18삼성전자5m2026-09-21 13:55:00raw273,750원274,000원273,500원273,500원151,716
stock-5m2026-09-21 14:00:002026-09-21 14:10:18삼성전자5m2026-09-21 14:00:00raw273,750원274,000원273,000원273,250원204,936
stock-5m2026-09-21 14:05:002026-09-21 14:15:17삼성전자5m2026-09-21 14:05:00raw273,250원274,000원273,000원273,500원238,867
stock-5m2026-09-21 14:10:002026-09-21 14:20:19삼성전자5m2026-09-21 14:10:00raw273,500원273,750원273,000원273,500원152,140
stock-5m2026-09-21 14:15:002026-09-21 14:25:18삼성전자5m2026-09-21 14:15:00raw273,000원273,500원272,500원272,500원317,449
stock-5m2026-09-21 14:20:002026-09-21 14:30:19삼성전자5m2026-09-21 14:20:00raw273,000원273,500원272,500원272,500원165,391
stock-5m2026-09-21 14:25:002026-09-21 14:35:17삼성전자5m2026-09-21 14:25:00raw272,500원273,000원272,000원272,250원207,563
stock-5m2026-09-21 14:30:002026-09-21 14:40:18삼성전자5m2026-09-21 14:30:00raw272,250원273,500원272,000원273,000원269,214
stock-5m2026-09-21 14:35:002026-09-21 14:45:18삼성전자5m2026-09-21 14:35:00raw273,000원273,500원272,500원272,500원191,336
4,902건 중 2,601–2,650← 이전53 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬