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-5m2026-09-29 13:00:002026-09-29 13:10:22삼성전자5m2026-09-29 13:00:00raw270,750원271,500원270,000원270,500원129,424
stock-5m2026-09-29 13:05:002026-09-29 13:15:17삼성전자5m2026-09-29 13:05:00raw270,250원271,000원270,000원270,500원153,198
stock-5m2026-09-29 13:10:002026-09-29 13:20:22삼성전자5m2026-09-29 13:10:00raw270,500원271,000원270,000원270,250원110,238
stock-5m2026-09-29 13:15:002026-09-29 13:25:17삼성전자5m2026-09-29 13:15:00raw270,250원271,000원270,000원270,750원135,834
stock-5m2026-09-29 13:20:002026-09-29 13:30:20삼성전자5m2026-09-29 13:20:00raw270,750원271,000원270,000원271,000원120,261
stock-5m2026-09-29 13:25:002026-09-29 13:35:18삼성전자5m2026-09-29 13:25:00raw270,750원271,500원270,500원271,000원83,052
stock-5m2026-09-29 13:30:002026-09-29 13:40:18삼성전자5m2026-09-29 13:30:00raw270,750원271,000원270,000원271,000원114,812
stock-5m2026-09-29 13:35:002026-09-29 13:45:18삼성전자5m2026-09-29 13:35:00raw270,750원271,500원270,500원271,000원129,966
stock-5m2026-09-29 13:40:002026-09-29 13:50:17삼성전자5m2026-09-29 13:40:00raw271,000원271,500원270,500원270,750원139,158
stock-5m2026-09-29 13:45:002026-09-29 13:55:18삼성전자5m2026-09-29 13:45:00raw270,750원271,500원270,000원270,500원162,295
stock-5m2026-09-29 13:50:002026-09-29 14:00:20삼성전자5m2026-09-29 13:50:00raw270,500원271,000원270,000원270,750원100,467
stock-5m2026-09-29 13:55:002026-09-29 14:05:17삼성전자5m2026-09-29 13:55:00raw270,750원271,000원270,000원270,250원170,895
stock-5m2026-09-29 14:00:002026-09-29 14:10:21삼성전자5m2026-09-29 14:00:00raw270,250원271,500원270,250원270,500원165,016
stock-5m2026-09-29 14:05:002026-09-29 14:15:17삼성전자5m2026-09-29 14:05:00raw270,500원271,000원270,500원270,750원71,534
stock-5m2026-09-29 14:10:002026-09-29 14:20:19삼성전자5m2026-09-29 14:10:00raw271,000원271,500원270,500원271,500원184,508
stock-5m2026-09-29 14:15:002026-09-29 14:25:18삼성전자5m2026-09-29 14:15:00raw271,250원271,500원270,500원271,000원160,057
stock-5m2026-09-29 14:20:002026-09-29 14:30:17삼성전자5m2026-09-29 14:20:00raw271,250원271,250원270,500원270,500원110,035
stock-5m2026-09-29 14:25:002026-09-29 14:35:18삼성전자5m2026-09-29 14:25:00raw270,500원271,000원269,500원269,500원209,612
stock-5m2026-09-29 14:30:002026-09-29 14:40:18삼성전자5m2026-09-29 14:30:00raw269,500원270,000원268,500원269,000원208,646
stock-5m2026-09-29 14:35:002026-09-29 14:45:17삼성전자5m2026-09-29 14:35:00raw269,000원269,500원268,500원269,500원197,510
stock-5m2026-09-29 14:40:002026-09-29 14:50:22삼성전자5m2026-09-29 14:40:00raw269,500원270,000원269,000원269,000원149,100
stock-5m2026-09-29 14:45:002026-09-29 14:55:18삼성전자5m2026-09-29 14:45:00raw269,000원270,000원269,000원269,750원110,625
stock-5m2026-09-29 14:50:002026-09-29 15:00:17삼성전자5m2026-09-29 14:50:00raw269,750원271,000원269,750원270,500원204,640
stock-5m2026-09-29 14:55:002026-09-29 15:05:18삼성전자5m2026-09-29 14:55:00raw270,500원271,000원270,000원270,500원107,850
stock-5m2026-09-29 15:00:002026-09-29 15:10:20삼성전자5m2026-09-29 15:00:00raw270,250원271,500원270,250원271,250원158,729
stock-5m2026-09-29 15:05:002026-09-29 15:15:17삼성전자5m2026-09-29 15:05:00raw271,250원272,500원271,000원272,500원149,172
stock-5m2026-09-29 15:10:002026-09-29 15:20:17삼성전자5m2026-09-29 15:10:00raw272,500원273,000원272,000원272,500원270,686
stock-5m2026-09-29 15:15:002026-09-29 15:25:17삼성전자5m2026-09-29 15:15:00raw272,500원273,000원272,000원272,500원142,999
stock-5m2026-09-29 15:20:002026-09-29 15:35:17삼성전자5m2026-09-29 15:20:00raw272,000원272,000원272,000원272,000원0
stock-5m2026-09-29 15:25:002026-09-29 15:35:17삼성전자5m2026-09-29 15:25:00raw272,000원272,000원272,000원272,000원0
stock-5m2026-09-29 15:30:002026-09-29 15:40:18삼성전자5m2026-09-29 15:30:00raw272,000원272,000원272,000원272,000원0
stock-5m2026-09-30 09:00:002026-09-30 09:10:21삼성전자5m2026-09-30 09:00:00raw274,500원275,500원273,500원273,750원753,888
stock2026-09-302026-09-30 18:00:02삼성전자1d2026-09-30 09:00:00raw274,500원276,000원267,500원269,500원15,449,126
stock-5m2026-09-30 09:05:002026-09-30 09:15:20삼성전자5m2026-09-30 09:05:00raw273,750원276,000원273,000원275,250원325,630
stock-5m2026-09-30 09:10:002026-09-30 09:20:20삼성전자5m2026-09-30 09:10:00raw275,500원276,000원275,000원275,750원190,917
stock-5m2026-09-30 09:15:002026-09-30 09:25:17삼성전자5m2026-09-30 09:15:00raw275,500원276,000원273,000원274,000원283,812
stock-5m2026-09-30 09:20:002026-09-30 09:30:23삼성전자5m2026-09-30 09:20:00raw273,500원274,500원273,000원274,000원231,527
stock-5m2026-09-30 09:25:002026-09-30 09:35:17삼성전자5m2026-09-30 09:25:00raw274,000원275,000원273,500원274,500원229,478
stock-5m2026-09-30 09:30:002026-09-30 09:40:17삼성전자5m2026-09-30 09:30:00raw274,500원275,500원274,000원275,000원149,684
stock-5m2026-09-30 09:35:002026-09-30 09:45:23삼성전자5m2026-09-30 09:35:00raw274,500원275,500원273,500원274,000원191,712
stock-5m2026-09-30 09:40:002026-09-30 09:50:19삼성전자5m2026-09-30 09:40:00raw274,000원274,500원273,500원274,000원183,191
stock-5m2026-09-30 09:45:002026-09-30 09:55:18삼성전자5m2026-09-30 09:45:00raw273,750원274,000원272,500원272,750원170,526
stock-5m2026-09-30 09:50:002026-09-30 10:00:19삼성전자5m2026-09-30 09:50:00raw272,750원273,000원272,000원272,500원143,839
stock-5m2026-09-30 09:55:002026-09-30 10:05:20삼성전자5m2026-09-30 09:55:00raw272,250원274,000원272,250원274,000원141,001
stock-5m2026-09-30 10:00:002026-09-30 10:10:22삼성전자5m2026-09-30 10:00:00raw273,750원274,500원273,500원274,250원136,783
stock-5m2026-09-30 10:05:002026-09-30 10:15:22삼성전자5m2026-09-30 10:05:00raw274,250원274,250원272,500원273,500원188,200
stock-5m2026-09-30 10:10:002026-09-30 10:20:18삼성전자5m2026-09-30 10:10:00raw273,500원274,000원273,000원273,750원104,223
stock-5m2026-09-30 10:15:002026-09-30 10:25:17삼성전자5m2026-09-30 10:15:00raw273,750원274,000원272,500원272,750원115,063
stock-5m2026-09-30 10:20:002026-09-30 10:30:24삼성전자5m2026-09-30 10:20:00raw273,000원273,500원272,500원273,500원132,781
stock-5m2026-09-30 10:25:002026-09-30 10:35:20삼성전자5m2026-09-30 10:25:00raw273,250원274,000원272,500원273,000원114,201
4,902건 중 2,951–3,000← 이전60 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬