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-5m2026-09-28 11:20:002026-09-28 11:30:18삼성전자5m2026-09-28 11:20:00raw273,000원273,500원273,000원273,000원151,359
stock-5m2026-09-28 11:25:002026-09-28 11:35:17삼성전자5m2026-09-28 11:25:00raw273,500원273,500원273,000원273,500원107,894
stock-5m2026-09-28 11:30:002026-09-28 11:40:17삼성전자5m2026-09-28 11:30:00raw273,250원273,500원272,500원272,500원147,653
stock-5m2026-09-28 11:35:002026-09-28 11:45:17삼성전자5m2026-09-28 11:35:00raw272,500원273,500원272,500원273,250원126,672
stock-5m2026-09-28 11:40:002026-09-28 11:50:18삼성전자5m2026-09-28 11:40:00raw273,250원273,500원272,500원272,500원152,142
stock-5m2026-09-28 11:45:002026-09-28 11:55:18삼성전자5m2026-09-28 11:45:00raw273,000원273,500원272,500원273,000원115,824
stock-5m2026-09-28 11:50:002026-09-28 12:00:17삼성전자5m2026-09-28 11:50:00raw273,000원273,000원272,500원272,750원128,568
stock-5m2026-09-28 11:55:002026-09-28 12:05:19삼성전자5m2026-09-28 11:55:00raw272,500원272,750원272,000원272,000원269,456
stock-5m2026-09-28 12:00:002026-09-28 12:10:17삼성전자5m2026-09-28 12:00:00raw272,250원273,000원271,500원272,500원402,684
stock-5m2026-09-28 12:05:002026-09-28 12:15:17삼성전자5m2026-09-28 12:05:00raw272,500원272,500원272,000원272,250원143,958
stock-5m2026-09-28 12:10:002026-09-28 12:20:20삼성전자5m2026-09-28 12:10:00raw272,000원272,500원271,500원272,250원213,205
stock-5m2026-09-28 12:15:002026-09-28 12:25:23삼성전자5m2026-09-28 12:15:00raw272,000원272,500원271,500원272,000원170,420
stock-5m2026-09-28 12:20:002026-09-28 12:30:19삼성전자5m2026-09-28 12:20:00raw272,000원272,500원271,500원272,250원135,646
stock-5m2026-09-28 12:25:002026-09-28 12:35:26삼성전자5m2026-09-28 12:25:00raw272,250원272,500원272,000원272,250원146,914
stock-5m2026-09-28 12:30:002026-09-28 12:40:19삼성전자5m2026-09-28 12:30:00raw272,000원272,500원271,500원271,750원149,753
stock-5m2026-09-28 12:35:002026-09-28 12:45:21삼성전자5m2026-09-28 12:35:00raw272,000원272,000원271,500원272,000원81,962
stock-5m2026-09-28 12:40:002026-09-28 12:50:19삼성전자5m2026-09-28 12:40:00raw272,000원272,000원271,500원272,000원107,413
stock-5m2026-09-28 12:45:002026-09-28 12:55:19삼성전자5m2026-09-28 12:45:00raw271,750원273,000원271,500원273,000원167,485
stock-5m2026-09-28 12:50:002026-09-28 13:00:23삼성전자5m2026-09-28 12:50:00raw273,000원273,500원272,500원272,500원142,069
stock-5m2026-09-28 12:55:002026-09-28 13:05:18삼성전자5m2026-09-28 12:55:00raw272,500원273,000원271,500원272,000원226,972
stock-5m2026-09-28 13:00:002026-09-28 13:10:21삼성전자5m2026-09-28 13:00:00raw271,750원272,000원271,500원271,500원121,483
stock-5m2026-09-28 13:05:002026-09-28 13:15:17삼성전자5m2026-09-28 13:05:00raw272,000원272,000원271,500원271,500원104,024
stock-5m2026-09-28 13:10:002026-09-28 13:20:21삼성전자5m2026-09-28 13:10:00raw271,750원273,000원271,500원273,000원192,396
stock-5m2026-09-28 13:15:002026-09-28 13:25:21삼성전자5m2026-09-28 13:15:00raw273,000원273,500원272,500원273,000원133,861
stock-5m2026-09-28 13:20:002026-09-28 13:30:18삼성전자5m2026-09-28 13:20:00raw273,000원274,000원273,000원273,500원168,148
stock-5m2026-09-28 13:25:002026-09-28 13:35:17삼성전자5m2026-09-28 13:25:00raw273,500원274,000원273,000원273,750원201,384
stock-5m2026-09-28 13:30:002026-09-28 13:40:19삼성전자5m2026-09-28 13:30:00raw273,750원274,000원273,000원274,000원162,786
stock-5m2026-09-28 13:35:002026-09-28 13:45:18삼성전자5m2026-09-28 13:35:00raw274,000원274,000원273,000원273,250원174,784
stock-5m2026-09-28 13:40:002026-09-28 13:50:17삼성전자5m2026-09-28 13:40:00raw273,250원273,500원273,000원273,250원74,694
stock-5m2026-09-28 13:45:002026-09-28 13:55:18삼성전자5m2026-09-28 13:45:00raw273,250원273,500원272,500원272,500원169,165
stock-5m2026-09-28 13:50:002026-09-28 14:00:23삼성전자5m2026-09-28 13:50:00raw272,500원273,000원272,500원272,500원103,344
stock-5m2026-09-28 13:55:002026-09-28 14:05:21삼성전자5m2026-09-28 13:55:00raw272,500원273,000원272,500원272,750원96,756
stock-5m2026-09-28 14:00:002026-09-28 14:10:21삼성전자5m2026-09-28 14:00:00raw272,750원274,000원272,500원273,750원195,588
stock-5m2026-09-28 14:05:002026-09-28 14:15:17삼성전자5m2026-09-28 14:05:00raw273,750원274,000원273,000원273,500원129,200
stock-5m2026-09-28 14:10:002026-09-28 14:20:18삼성전자5m2026-09-28 14:10:00raw273,500원274,000원273,000원273,000원119,912
stock-5m2026-09-28 14:15:002026-09-28 14:25:19삼성전자5m2026-09-28 14:15:00raw273,250원273,500원272,500원272,750원154,857
stock-5m2026-09-28 14:20:002026-09-28 14:30:20삼성전자5m2026-09-28 14:20:00raw272,500원273,000원272,000원272,750원195,846
stock-5m2026-09-28 14:25:002026-09-28 14:35:17삼성전자5m2026-09-28 14:25:00raw272,750원273,000원272,500원273,000원107,284
stock-5m2026-09-28 14:30:002026-09-28 14:40:17삼성전자5m2026-09-28 14:30:00raw272,500원273,000원272,500원272,500원115,907
stock-5m2026-09-28 14:35:002026-09-28 14:45:18삼성전자5m2026-09-28 14:35:00raw273,000원273,000원272,000원272,500원170,404
stock-5m2026-09-28 14:40:002026-09-28 14:50:21삼성전자5m2026-09-28 14:40:00raw272,500원272,500원271,500원271,750원300,736
stock-5m2026-09-28 14:45:002026-09-28 14:55:18삼성전자5m2026-09-28 14:45:00raw272,000원272,000원271,500원271,500원161,166
stock-5m2026-09-28 14:50:002026-09-28 15:00:22삼성전자5m2026-09-28 14:50:00raw272,000원272,000원271,000원271,250원241,873
stock-5m2026-09-28 14:55:002026-09-28 15:05:17삼성전자5m2026-09-28 14:55:00raw271,500원272,000원271,000원271,500원257,262
stock-5m2026-09-28 15:00:002026-09-28 15:10:19삼성전자5m2026-09-28 15:00:00raw271,500원272,000원271,000원271,000원184,026
stock-5m2026-09-28 15:05:002026-09-28 15:15:18삼성전자5m2026-09-28 15:05:00raw271,500원272,000원271,000원272,000원147,136
stock-5m2026-09-28 15:10:002026-09-28 15:20:17삼성전자5m2026-09-28 15:10:00raw271,750원272,500원271,500원272,000원258,456
stock-5m2026-09-28 15:15:002026-09-28 15:25:17삼성전자5m2026-09-28 15:15:00raw272,000원272,500원271,500원271,500원311,834
stock-5m2026-09-28 15:20:002026-09-28 15:30:18삼성전자5m2026-09-28 15:20:00raw272,000원272,000원272,000원272,000원0
stock-5m2026-09-28 15:25:002026-09-28 15:35:17삼성전자5m2026-09-28 15:25:00raw272,000원272,000원272,000원272,000원0
4,902건 중 2,851–2,900← 이전58 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬