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-5m2026-09-23 09:40:002026-09-23 09:50:18삼성전자5m2026-09-23 09:40:00raw284,500원285,000원284,250원285,000원400,207
stock-5m2026-09-23 09:45:002026-09-23 09:55:17삼성전자5m2026-09-23 09:45:00raw284,750원285,000원283,500원283,750원505,682
stock-5m2026-09-23 09:50:002026-09-23 10:00:19삼성전자5m2026-09-23 09:50:00raw283,750원284,000원283,500원283,500원209,892
stock-5m2026-09-23 09:55:002026-09-23 10:05:18삼성전자5m2026-09-23 09:55:00raw283,500원284,000원282,500원283,250원450,773
stock-5m2026-09-23 10:00:002026-09-23 10:10:17삼성전자5m2026-09-23 10:00:00raw283,250원283,500원282,500원283,250원225,858
stock-5m2026-09-23 10:05:002026-09-23 10:15:17삼성전자5m2026-09-23 10:05:00raw283,250원284,000원283,000원283,750원149,762
stock-5m2026-09-23 10:10:002026-09-23 10:20:18삼성전자5m2026-09-23 10:10:00raw283,750원284,000원283,500원284,000원112,121
stock-5m2026-09-23 10:15:002026-09-23 10:25:17삼성전자5m2026-09-23 10:15:00raw283,750원284,500원283,500원284,250원266,275
stock-5m2026-09-23 10:20:002026-09-23 10:30:17삼성전자5m2026-09-23 10:20:00raw284,500원284,500원284,000원284,000원206,336
stock-5m2026-09-23 10:25:002026-09-23 10:35:18삼성전자5m2026-09-23 10:25:00raw284,000원284,500원283,500원283,750원234,365
stock-5m2026-09-23 10:30:002026-09-23 10:40:17삼성전자5m2026-09-23 10:30:00raw283,750원284,000원282,500원283,000원223,301
stock-5m2026-09-23 10:35:002026-09-23 10:45:17삼성전자5m2026-09-23 10:35:00raw283,000원283,000원282,500원282,750원80,514
stock-5m2026-09-23 10:40:002026-09-23 10:50:18삼성전자5m2026-09-23 10:40:00raw283,000원283,000원282,000원282,000원157,010
stock-5m2026-09-23 10:45:002026-09-23 11:00:18삼성전자5m2026-09-23 10:45:00raw282,500원283,000원282,000원282,250원228,297
stock-5m2026-09-23 10:50:002026-09-23 11:00:18삼성전자5m2026-09-23 10:50:00raw282,000원282,500원281,000원281,500원312,438
stock-5m2026-09-23 10:55:002026-09-23 11:05:17삼성전자5m2026-09-23 10:55:00raw281,250원283,000원281,000원282,250원392,567
stock-5m2026-09-23 11:00:002026-09-23 11:10:19삼성전자5m2026-09-23 11:00:00raw282,250원282,500원281,500원282,000원147,151
stock-5m2026-09-23 11:05:002026-09-23 11:15:19삼성전자5m2026-09-23 11:05:00raw282,250원282,500원281,500원281,500원101,689
stock-5m2026-09-23 11:10:002026-09-23 11:20:17삼성전자5m2026-09-23 11:10:00raw281,500원282,000원281,000원281,750원121,007
stock-5m2026-09-23 11:15:002026-09-23 11:25:18삼성전자5m2026-09-23 11:15:00raw282,000원282,000원281,500원281,500원104,177
stock-5m2026-09-23 11:20:002026-09-23 11:30:17삼성전자5m2026-09-23 11:20:00raw281,500원282,000원281,500원281,500원83,939
stock-5m2026-09-23 11:25:002026-09-23 11:35:17삼성전자5m2026-09-23 11:25:00raw281,500원282,500원281,500원281,750원142,063
stock-5m2026-09-23 11:30:002026-09-23 11:40:19삼성전자5m2026-09-23 11:30:00raw282,000원282,000원281,500원282,000원66,610
stock-5m2026-09-23 11:35:002026-09-23 11:45:17삼성전자5m2026-09-23 11:35:00raw282,000원282,000원281,500원282,000원99,746
stock-5m2026-09-23 11:40:002026-09-23 11:50:17삼성전자5m2026-09-23 11:40:00raw282,000원282,000원281,500원282,000원70,568
stock-5m2026-09-23 11:45:002026-09-23 11:55:18삼성전자5m2026-09-23 11:45:00raw281,750원282,500원281,500원282,250원143,032
stock-5m2026-09-23 11:50:002026-09-23 12:00:18삼성전자5m2026-09-23 11:50:00raw282,250원282,500원282,000원282,500원91,167
stock-5m2026-09-23 11:55:002026-09-23 12:05:19삼성전자5m2026-09-23 11:55:00raw282,500원283,000원282,250원283,000원171,410
stock-5m2026-09-23 12:00:002026-09-23 12:10:18삼성전자5m2026-09-23 12:00:00raw283,000원283,000원282,500원283,000원94,365
stock-5m2026-09-23 12:05:002026-09-23 12:15:17삼성전자5m2026-09-23 12:05:00raw283,000원283,000원282,500원283,000원84,903
stock-5m2026-09-23 12:10:002026-09-23 12:20:17삼성전자5m2026-09-23 12:10:00raw283,000원283,000원282,500원282,750원98,556
stock-5m2026-09-23 12:15:002026-09-23 12:25:17삼성전자5m2026-09-23 12:15:00raw282,500원283,000원282,000원282,000원160,210
stock-5m2026-09-23 12:20:002026-09-23 12:30:18삼성전자5m2026-09-23 12:20:00raw282,500원283,500원282,000원283,000원168,681
stock-5m2026-09-23 12:25:002026-09-23 12:35:17삼성전자5m2026-09-23 12:25:00raw282,750원283,500원282,500원283,000원180,549
stock-5m2026-09-23 12:30:002026-09-23 12:40:18삼성전자5m2026-09-23 12:30:00raw283,000원283,000원282,500원283,000원53,825
stock-5m2026-09-23 12:35:002026-09-23 12:45:18삼성전자5m2026-09-23 12:35:00raw283,000원283,500원282,500원283,250원91,342
stock-5m2026-09-23 12:40:002026-09-23 12:50:17삼성전자5m2026-09-23 12:40:00raw283,250원283,500원283,000원283,500원120,220
stock-5m2026-09-23 12:45:002026-09-23 12:55:18삼성전자5m2026-09-23 12:45:00raw283,500원283,500원283,000원283,500원116,163
stock-5m2026-09-23 12:50:002026-09-23 13:00:19삼성전자5m2026-09-23 12:50:00raw283,000원283,500원283,000원283,500원103,570
stock-5m2026-09-23 12:55:002026-09-23 13:05:17삼성전자5m2026-09-23 12:55:00raw283,500원284,000원283,000원283,250원242,974
stock-5m2026-09-23 13:00:002026-09-23 13:10:18삼성전자5m2026-09-23 13:00:00raw283,250원283,500원283,000원283,500원90,114
stock-5m2026-09-23 13:05:002026-09-23 13:15:20삼성전자5m2026-09-23 13:05:00raw283,250원284,500원283,000원284,250원500,748
stock-5m2026-09-23 13:10:002026-09-23 13:20:17삼성전자5m2026-09-23 13:10:00raw284,250원284,500원283,500원283,500원199,140
stock-5m2026-09-23 13:15:002026-09-23 13:25:17삼성전자5m2026-09-23 13:15:00raw284,000원284,000원283,000원283,500원177,505
stock-5m2026-09-23 13:20:002026-09-23 13:30:18삼성전자5m2026-09-23 13:20:00raw283,250원284,000원283,000원283,750원196,263
stock-5m2026-09-23 13:25:002026-09-23 13:35:17삼성전자5m2026-09-23 13:25:00raw283,750원284,000원283,000원283,500원202,298
stock-5m2026-09-23 13:30:002026-09-23 13:40:18삼성전자5m2026-09-23 13:30:00raw283,750원284,000원283,500원284,000원83,049
stock-5m2026-09-23 13:35:002026-09-23 13:45:17삼성전자5m2026-09-23 13:35:00raw283,750원284,500원283,500원284,000원260,410
stock-5m2026-09-23 13:40:002026-09-23 13:50:18삼성전자5m2026-09-23 13:40:00raw284,000원284,000원283,500원283,750원73,253
stock-5m2026-09-23 13:45:002026-09-23 13:55:17삼성전자5m2026-09-23 13:45:00raw283,750원284,000원283,500원284,000원80,936
4,902건 중 2,751–2,800← 이전56 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬