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-5m2026-09-30 10:30:002026-09-30 10:40:17삼성전자5m2026-09-30 10:30:00raw273,000원273,500원272,500원272,750원75,848
stock-5m2026-09-30 10:35:002026-09-30 10:45:18삼성전자5m2026-09-30 10:35:00raw273,000원273,000원271,000원271,250원271,649
stock-5m2026-09-30 10:40:002026-09-30 10:50:19삼성전자5m2026-09-30 10:40:00raw271,250원272,000원270,500원271,500원253,307
stock-5m2026-09-30 10:45:002026-09-30 10:55:17삼성전자5m2026-09-30 10:45:00raw271,500원272,000원271,000원271,500원157,224
stock-5m2026-09-30 10:50:002026-09-30 11:00:17삼성전자5m2026-09-30 10:50:00raw271,500원272,000원271,000원271,750원135,291
stock-5m2026-09-30 10:55:002026-09-30 11:05:22삼성전자5m2026-09-30 10:55:00raw271,750원272,000원271,000원271,250원103,332
stock-5m2026-09-30 11:00:002026-09-30 11:10:18삼성전자5m2026-09-30 11:00:00raw271,500원272,000원271,000원271,500원130,805
stock-5m2026-09-30 11:05:002026-09-30 11:15:18삼성전자5m2026-09-30 11:05:00raw271,500원271,500원270,000원270,500원191,064
stock-5m2026-09-30 11:10:002026-09-30 11:20:20삼성전자5m2026-09-30 11:10:00raw270,500원271,000원269,500원269,750원293,581
stock-5m2026-09-30 11:15:002026-09-30 11:25:21삼성전자5m2026-09-30 11:15:00raw269,500원270,500원269,500원270,250원206,789
stock-5m2026-09-30 11:20:002026-09-30 11:30:17삼성전자5m2026-09-30 11:20:00raw270,250원271,500원270,250원270,500원123,933
stock-5m2026-09-30 11:25:002026-09-30 11:35:17삼성전자5m2026-09-30 11:25:00raw270,750원270,750원270,000원270,250원83,919
stock-5m2026-09-30 11:30:002026-09-30 11:40:18삼성전자5m2026-09-30 11:30:00raw270,500원270,500원269,000원269,250원143,976
stock-5m2026-09-30 11:35:002026-09-30 11:45:18삼성전자5m2026-09-30 11:35:00raw269,250원269,500원268,500원269,250원245,089
stock-5m2026-09-30 11:40:002026-09-30 11:50:19삼성전자5m2026-09-30 11:40:00raw269,000원269,500원268,500원269,000원108,000
stock-5m2026-09-30 11:45:002026-09-30 11:55:19삼성전자5m2026-09-30 11:45:00raw269,000원270,500원268,750원270,250원177,559
stock-5m2026-09-30 11:50:002026-09-30 12:00:17삼성전자5m2026-09-30 11:50:00raw270,250원270,500원269,500원270,000원113,208
stock-5m2026-09-30 11:55:002026-09-30 12:05:19삼성전자5m2026-09-30 11:55:00raw270,000원270,000원269,000원269,500원98,303
stock-5m2026-09-30 12:00:002026-09-30 12:10:17삼성전자5m2026-09-30 12:00:00raw270,000원270,500원269,500원270,000원80,602
stock-5m2026-09-30 12:05:002026-09-30 12:15:17삼성전자5m2026-09-30 12:05:00raw270,000원270,500원269,500원270,500원95,657
stock-5m2026-09-30 12:10:002026-09-30 12:20:20삼성전자5m2026-09-30 12:10:00raw270,500원270,500원269,500원270,000원72,337
stock-5m2026-09-30 12:15:002026-09-30 12:25:18삼성전자5m2026-09-30 12:15:00raw270,000원270,000원269,000원269,500원105,829
stock-5m2026-09-30 12:20:002026-09-30 12:30:17삼성전자5m2026-09-30 12:20:00raw269,250원269,500원269,000원269,250원62,820
stock-5m2026-09-30 12:25:002026-09-30 12:35:17삼성전자5m2026-09-30 12:25:00raw269,500원269,500원269,000원269,000원74,222
stock-5m2026-09-30 12:30:002026-09-30 12:40:17삼성전자5m2026-09-30 12:30:00raw269,000원270,000원269,000원270,000원128,422
stock-5m2026-09-30 12:35:002026-09-30 12:45:18삼성전자5m2026-09-30 12:35:00raw270,000원270,000원269,000원269,500원104,106
stock-5m2026-09-30 12:40:002026-09-30 12:50:17삼성전자5m2026-09-30 12:40:00raw269,500원269,500원268,500원269,000원187,072
stock-5m2026-09-30 12:45:002026-09-30 12:55:17삼성전자5m2026-09-30 12:45:00raw269,000원269,500원268,500원269,250원121,689
stock-5m2026-09-30 12:50:002026-09-30 13:00:22삼성전자5m2026-09-30 12:50:00raw269,000원269,500원268,500원269,250원172,498
stock-5m2026-09-30 12:55:002026-09-30 13:05:17삼성전자5m2026-09-30 12:55:00raw269,000원269,500원268,500원269,000원151,209
stock-5m2026-09-30 13:00:002026-09-30 13:10:17삼성전자5m2026-09-30 13:00:00raw269,000원269,000원268,000원268,500원250,011
stock-5m2026-09-30 13:05:002026-09-30 13:15:18삼성전자5m2026-09-30 13:05:00raw268,750원269,000원268,000원269,000원157,661
stock-5m2026-09-30 13:10:002026-09-30 13:20:18삼성전자5m2026-09-30 13:10:00raw268,750원269,500원268,000원269,500원178,313
stock-5m2026-09-30 13:15:002026-09-30 13:25:17삼성전자5m2026-09-30 13:15:00raw269,250원270,000원268,500원269,000원145,355
stock-5m2026-09-30 13:20:002026-09-30 13:30:18삼성전자5m2026-09-30 13:20:00raw269,000원269,000원268,000원268,500원185,036
stock-5m2026-09-30 13:25:002026-09-30 13:35:17삼성전자5m2026-09-30 13:25:00raw268,500원269,000원268,000원268,750원107,291
stock-5m2026-09-30 13:30:002026-09-30 13:40:18삼성전자5m2026-09-30 13:30:00raw268,500원269,500원268,500원269,250원122,656
stock-5m2026-09-30 13:35:002026-09-30 13:45:22삼성전자5m2026-09-30 13:35:00raw269,500원270,000원269,000원269,500원136,589
stock-5m2026-09-30 13:40:002026-09-30 13:50:17삼성전자5m2026-09-30 13:40:00raw269,250원270,500원269,000원270,500원135,517
stock-5m2026-09-30 13:45:002026-09-30 13:55:18삼성전자5m2026-09-30 13:45:00raw270,500원270,500원269,000원269,500원147,289
stock-5m2026-09-30 13:50:002026-09-30 14:00:19삼성전자5m2026-09-30 13:50:00raw269,250원269,500원269,000원269,500원103,741
stock-5m2026-09-30 13:55:002026-09-30 14:05:17삼성전자5m2026-09-30 13:55:00raw269,500원269,500원268,500원269,000원151,390
stock-5m2026-09-30 14:00:002026-09-30 14:10:17삼성전자5m2026-09-30 14:00:00raw269,500원270,000원268,500원268,750원188,689
stock-5m2026-09-30 14:05:002026-09-30 14:15:18삼성전자5m2026-09-30 14:05:00raw268,500원269,500원268,500원268,750원136,387
stock-5m2026-09-30 14:10:002026-09-30 14:20:18삼성전자5m2026-09-30 14:10:00raw268,750원269,000원268,000원268,250원113,097
stock-5m2026-09-30 14:15:002026-09-30 14:25:21삼성전자5m2026-09-30 14:15:00raw268,250원268,500원267,500원268,250원313,768
stock-5m2026-09-30 14:20:002026-09-30 14:30:19삼성전자5m2026-09-30 14:20:00raw268,250원269,500원268,000원268,750원179,301
stock-5m2026-09-30 14:25:002026-09-30 14:35:18삼성전자5m2026-09-30 14:25:00raw268,750원269,250원268,000원268,500원130,754
stock-5m2026-09-30 14:30:002026-09-30 14:40:19삼성전자5m2026-09-30 14:30:00raw268,500원271,000원268,250원270,500원167,785
stock-5m2026-09-30 14:35:002026-09-30 14:45:24삼성전자5m2026-09-30 14:35:00raw270,500원271,500원269,500원269,500원161,311
4,909건 중 3,001–3,050← 이전61 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬