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 15:30:002026-09-28 15:40:17삼성전자5m2026-09-28 15:30:00raw272,000원272,000원272,000원272,000원0
stock2026-09-292026-09-29 18:00:02삼성전자1d2026-09-29 09:00:00raw266,000원276,000원266,000원274,500원15,378,498
stock-5m2026-09-29 09:00:002026-09-29 09:10:17삼성전자5m2026-09-29 09:00:00raw266,000원271,000원266,000원269,500원991,732
stock-5m2026-09-29 09:05:002026-09-29 09:15:23삼성전자5m2026-09-29 09:05:00raw270,000원272,500원268,000원272,000원751,616
stock-5m2026-09-29 09:10:002026-09-29 09:20:18삼성전자5m2026-09-29 09:10:00raw272,000원273,000원270,000원272,500원547,847
stock-5m2026-09-29 09:15:002026-09-29 09:25:18삼성전자5m2026-09-29 09:15:00raw272,500원273,000원271,000원272,500원357,103
stock-5m2026-09-29 09:20:002026-09-29 09:30:21삼성전자5m2026-09-29 09:20:00raw272,500원273,000원271,500원271,500원178,225
stock-5m2026-09-29 09:25:002026-09-29 09:35:18삼성전자5m2026-09-29 09:25:00raw271,500원272,000원270,500원271,750원241,597
stock-5m2026-09-29 09:30:002026-09-29 09:40:22삼성전자5m2026-09-29 09:30:00raw271,750원273,000원271,500원272,750원200,071
stock-5m2026-09-29 09:35:002026-09-29 09:45:21삼성전자5m2026-09-29 09:35:00raw272,750원273,500원272,500원273,500원166,097
stock-5m2026-09-29 09:40:002026-09-29 09:50:20삼성전자5m2026-09-29 09:40:00raw273,500원274,000원272,000원273,250원293,662
stock-5m2026-09-29 09:45:002026-09-29 09:55:21삼성전자5m2026-09-29 09:45:00raw273,250원273,500원271,000원271,500원225,319
stock-5m2026-09-29 09:50:002026-09-29 10:00:20삼성전자5m2026-09-29 09:50:00raw271,500원271,500원270,500원271,000원175,437
stock-5m2026-09-29 09:55:002026-09-29 10:05:17삼성전자5m2026-09-29 09:55:00raw271,000원271,500원270,000원271,500원233,401
stock-5m2026-09-29 10:00:002026-09-29 10:10:19삼성전자5m2026-09-29 10:00:00raw271,500원273,000원271,000원272,500원227,899
stock-5m2026-09-29 10:05:002026-09-29 10:15:18삼성전자5m2026-09-29 10:05:00raw272,500원272,500원272,000원272,250원60,488
stock-5m2026-09-29 10:10:002026-09-29 10:20:19삼성전자5m2026-09-29 10:10:00raw272,250원272,500원271,250원272,000원219,918
stock-5m2026-09-29 10:15:002026-09-29 10:25:21삼성전자5m2026-09-29 10:15:00raw271,750원272,000원271,000원271,250원113,750
stock-5m2026-09-29 10:20:002026-09-29 10:30:17삼성전자5m2026-09-29 10:20:00raw271,000원273,000원270,500원272,000원198,990
stock-5m2026-09-29 10:25:002026-09-29 10:35:18삼성전자5m2026-09-29 10:25:00raw272,500원273,000원272,000원273,000원85,870
stock-5m2026-09-29 10:30:002026-09-29 10:40:20삼성전자5m2026-09-29 10:30:00raw273,000원273,500원272,500원273,000원120,548
stock-5m2026-09-29 10:35:002026-09-29 10:45:21삼성전자5m2026-09-29 10:35:00raw273,500원275,000원272,750원274,750원359,241
stock-5m2026-09-29 10:40:002026-09-29 10:50:19삼성전자5m2026-09-29 10:40:00raw274,750원276,000원274,500원275,500원266,471
stock-5m2026-09-29 10:45:002026-09-29 10:55:17삼성전자5m2026-09-29 10:45:00raw275,500원276,000원274,500원274,500원223,293
stock-5m2026-09-29 10:50:002026-09-29 11:00:18삼성전자5m2026-09-29 10:50:00raw274,500원275,500원274,500원275,000원132,055
stock-5m2026-09-29 10:55:002026-09-29 11:05:17삼성전자5m2026-09-29 10:55:00raw275,000원275,000원274,000원274,750원107,824
stock-5m2026-09-29 11:00:002026-09-29 11:10:20삼성전자5m2026-09-29 11:00:00raw275,000원275,000원273,500원274,000원139,433
stock-5m2026-09-29 11:05:002026-09-29 11:15:20삼성전자5m2026-09-29 11:05:00raw273,500원274,000원273,000원273,250원134,582
stock-5m2026-09-29 11:10:002026-09-29 11:20:18삼성전자5m2026-09-29 11:10:00raw273,500원274,000원273,000원273,750원105,689
stock-5m2026-09-29 11:15:002026-09-29 11:25:19삼성전자5m2026-09-29 11:15:00raw274,000원274,500원273,500원274,500원137,833
stock-5m2026-09-29 11:20:002026-09-29 11:30:21삼성전자5m2026-09-29 11:20:00raw274,500원275,000원273,750원274,000원93,181
stock-5m2026-09-29 11:25:002026-09-29 11:35:17삼성전자5m2026-09-29 11:25:00raw274,000원274,500원274,000원274,500원52,466
stock-5m2026-09-29 11:30:002026-09-29 11:40:18삼성전자5m2026-09-29 11:30:00raw274,250원274,500원273,000원273,250원99,618
stock-5m2026-09-29 11:35:002026-09-29 11:45:19삼성전자5m2026-09-29 11:35:00raw273,250원273,500원273,000원273,500원53,119
stock-5m2026-09-29 11:40:002026-09-29 11:50:21삼성전자5m2026-09-29 11:40:00raw273,250원273,500원272,500원272,750원74,039
stock-5m2026-09-29 11:45:002026-09-29 11:55:17삼성전자5m2026-09-29 11:45:00raw272,750원273,000원272,000원272,500원79,192
stock-5m2026-09-29 11:50:002026-09-29 12:00:19삼성전자5m2026-09-29 11:50:00raw272,500원272,500원271,000원271,500원99,942
stock-5m2026-09-29 11:55:002026-09-29 12:05:17삼성전자5m2026-09-29 11:55:00raw272,000원272,500원271,500원272,500원76,891
stock-5m2026-09-29 12:00:002026-09-29 12:10:19삼성전자5m2026-09-29 12:00:00raw272,500원273,000원271,500원272,000원106,724
stock-5m2026-09-29 12:05:002026-09-29 12:15:17삼성전자5m2026-09-29 12:05:00raw272,000원272,500원271,500원272,000원50,667
stock-5m2026-09-29 12:10:002026-09-29 12:20:17삼성전자5m2026-09-29 12:10:00raw272,000원272,000원271,000원271,250원103,575
stock-5m2026-09-29 12:15:002026-09-29 12:25:19삼성전자5m2026-09-29 12:15:00raw271,500원272,500원271,000원272,250원131,788
stock-5m2026-09-29 12:20:002026-09-29 12:30:18삼성전자5m2026-09-29 12:20:00raw272,250원273,000원272,000원272,500원136,283
stock-5m2026-09-29 12:25:002026-09-29 12:35:18삼성전자5m2026-09-29 12:25:00raw272,500원273,000원272,000원272,000원64,301
stock-5m2026-09-29 12:30:002026-09-29 12:40:21삼성전자5m2026-09-29 12:30:00raw272,000원272,500원271,500원272,250원106,770
stock-5m2026-09-29 12:35:002026-09-29 12:45:18삼성전자5m2026-09-29 12:35:00raw272,250원272,500원271,500원272,250원75,068
stock-5m2026-09-29 12:40:002026-09-29 12:50:19삼성전자5m2026-09-29 12:40:00raw272,500원273,500원272,000원272,750원109,665
stock-5m2026-09-29 12:45:002026-09-29 12:55:18삼성전자5m2026-09-29 12:45:00raw273,000원273,000원272,000원272,000원89,285
stock-5m2026-09-29 12:50:002026-09-29 13:00:18삼성전자5m2026-09-29 12:50:00raw272,500원272,500원271,000원271,500원115,469
stock-5m2026-09-29 12:55:002026-09-29 13:05:18삼성전자5m2026-09-29 12:55:00raw271,250원271,500원270,500원270,750원143,633
4,902건 중 2,901–2,950← 이전59 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬