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-5m2026-10-02 09:35:002026-10-02 09:45:31삼성전자5m2026-10-02 09:35:00raw275,250원276,000원275,000원275,750원150,671
stock-5m2026-10-02 09:40:002026-10-02 09:50:17삼성전자5m2026-10-02 09:40:00raw275,500원275,750원273,500원274,750원185,292
stock-5m2026-10-02 09:45:002026-10-02 09:55:20삼성전자5m2026-10-02 09:45:00raw274,750원276,000원274,500원275,750원107,798
stock-5m2026-10-02 09:50:002026-10-02 10:00:25삼성전자5m2026-10-02 09:50:00raw275,500원276,000원275,000원275,500원149,959
stock-5m2026-10-02 09:55:002026-10-02 10:05:20삼성전자5m2026-10-02 09:55:00raw276,000원277,000원275,500원276,250원205,966
stock-5m2026-10-02 10:00:002026-10-02 10:10:26삼성전자5m2026-10-02 10:00:00raw276,250원276,500원275,500원275,500원108,068
stock-5m2026-10-02 10:05:002026-10-02 10:15:21삼성전자5m2026-10-02 10:05:00raw275,500원276,000원275,000원275,500원158,729
stock-5m2026-10-02 10:10:002026-10-02 10:20:21삼성전자5m2026-10-02 10:10:00raw276,000원276,500원275,500원276,250원129,959
stock-5m2026-10-02 10:15:002026-10-02 10:25:17삼성전자5m2026-10-02 10:15:00raw276,250원277,000원276,000원276,250원114,462
stock-5m2026-10-02 10:20:002026-10-02 10:30:23삼성전자5m2026-10-02 10:20:00raw276,250원276,500원275,000원275,250원104,510
stock-5m2026-10-02 10:25:002026-10-02 10:35:17삼성전자5m2026-10-02 10:25:00raw275,250원275,500원274,500원274,500원137,366
stock-5m2026-10-02 10:30:002026-10-02 10:40:17삼성전자5m2026-10-02 10:30:00raw274,500원275,500원274,000원274,250원89,633
stock-5m2026-10-02 10:35:002026-10-02 10:45:17삼성전자5m2026-10-02 10:35:00raw274,250원274,500원273,000원274,500원121,638
stock-5m2026-10-02 10:40:002026-10-02 10:50:17삼성전자5m2026-10-02 10:40:00raw274,000원274,500원273,500원274,500원93,650
stock-5m2026-10-02 10:45:002026-10-02 10:55:21삼성전자5m2026-10-02 10:45:00raw274,000원275,000원274,000원274,250원67,102
stock-5m2026-10-02 10:50:002026-10-02 11:00:29삼성전자5m2026-10-02 10:50:00raw274,500원276,000원274,250원275,500원160,008
stock-5m2026-10-02 10:55:002026-10-02 11:05:18삼성전자5m2026-10-02 10:55:00raw276,000원276,500원275,500원275,750원110,579
stock-5m2026-10-02 11:00:002026-10-02 11:10:26삼성전자5m2026-10-02 11:00:00raw275,750원276,500원275,500원276,250원98,011
stock-5m2026-10-02 11:05:002026-10-02 11:15:17삼성전자5m2026-10-02 11:05:00raw276,250원276,500원275,500원275,750원149,034
stock-5m2026-10-02 11:10:002026-10-02 11:20:27삼성전자5m2026-10-02 11:10:00raw276,000원276,500원275,500원275,750원90,600
stock-5m2026-10-02 11:15:002026-10-02 11:25:23삼성전자5m2026-10-02 11:15:00raw276,000원276,500원275,750원276,500원112,098
stock-5m2026-10-02 11:20:002026-10-02 11:30:17삼성전자5m2026-10-02 11:20:00raw276,250원276,500원275,500원276,000원191,889
stock-5m2026-10-02 11:25:002026-10-02 11:35:19삼성전자5m2026-10-02 11:25:00raw275,500원276,500원275,500원275,500원78,224
stock-5m2026-10-02 11:30:002026-10-02 11:40:23삼성전자5m2026-10-02 11:30:00raw275,500원276,000원275,500원275,750원54,643
stock-5m2026-10-02 11:35:002026-10-02 11:45:22삼성전자5m2026-10-02 11:35:00raw276,000원276,500원275,500원276,000원118,365
stock-5m2026-10-02 11:40:002026-10-02 11:50:24삼성전자5m2026-10-02 11:40:00raw276,000원276,500원275,500원276,000원88,466
stock-5m2026-10-02 11:45:002026-10-02 11:55:17삼성전자5m2026-10-02 11:45:00raw276,000원276,500원275,500원276,500원101,958
stock-5m2026-10-02 11:50:002026-10-02 12:00:24삼성전자5m2026-10-02 11:50:00raw276,500원277,000원276,000원276,500원156,147
stock-5m2026-10-02 11:55:002026-10-02 12:05:22삼성전자5m2026-10-02 11:55:00raw276,000원277,000원276,000원276,500원130,290
stock-5m2026-10-02 12:00:002026-10-02 12:10:19삼성전자5m2026-10-02 12:00:00raw276,500원277,000원276,500원276,750원93,782
stock-5m2026-10-02 12:05:002026-10-02 12:15:21삼성전자5m2026-10-02 12:05:00raw276,750원277,000원276,500원276,500원70,242
stock-5m2026-10-02 12:10:002026-10-02 12:20:21삼성전자5m2026-10-02 12:10:00raw276,750원277,000원276,500원276,750원104,148
stock-5m2026-10-02 12:15:002026-10-02 12:25:18삼성전자5m2026-10-02 12:15:00raw276,750원277,000원276,500원276,500원77,398
stock-5m2026-10-02 12:20:002026-10-02 12:30:22삼성전자5m2026-10-02 12:20:00raw276,500원276,750원276,000원276,500원154,251
stock-5m2026-10-02 12:25:002026-10-02 12:35:17삼성전자5m2026-10-02 12:25:00raw276,500원276,500원276,000원276,000원75,799
stock-5m2026-10-02 12:30:002026-10-02 12:40:20삼성전자5m2026-10-02 12:30:00raw276,000원276,500원275,500원276,000원132,638
stock-5m2026-10-02 12:35:002026-10-02 12:45:17삼성전자5m2026-10-02 12:35:00raw276,500원276,500원275,500원276,000원82,181
stock-5m2026-10-02 12:40:002026-10-02 12:50:23삼성전자5m2026-10-02 12:40:00raw276,000원276,000원275,500원275,750원46,555
stock-5m2026-10-02 12:45:002026-10-02 12:55:21삼성전자5m2026-10-02 12:45:00raw275,750원276,000원275,000원275,000원88,746
stock-5m2026-10-02 12:50:002026-10-02 13:00:20삼성전자5m2026-10-02 12:50:00raw275,250원275,500원274,500원275,250원117,233
stock-5m2026-10-02 12:55:002026-10-02 13:05:21삼성전자5m2026-10-02 12:55:00raw275,250원276,000원275,000원275,500원97,589
stock-5m2026-10-02 13:00:002026-10-02 13:10:20삼성전자5m2026-10-02 13:00:00raw276,000원276,500원275,500원276,000원87,635
stock-5m2026-10-02 13:05:002026-10-02 13:15:21삼성전자5m2026-10-02 13:05:00raw275,750원276,500원275,500원276,000원147,039
stock-5m2026-10-02 13:10:002026-10-02 13:20:17삼성전자5m2026-10-02 13:10:00raw276,000원276,250원275,500원275,750원102,503
stock-5m2026-10-02 13:15:002026-10-02 13:25:18삼성전자5m2026-10-02 13:15:00raw275,750원275,750원275,000원275,500원115,431
stock-5m2026-10-02 13:20:002026-10-02 13:30:19삼성전자5m2026-10-02 13:20:00raw275,500원276,000원275,000원275,500원89,474
stock-5m2026-10-02 13:25:002026-10-02 13:35:25삼성전자5m2026-10-02 13:25:00raw275,500원276,000원275,500원276,000원62,331
stock-5m2026-10-02 13:30:002026-10-02 13:40:21삼성전자5m2026-10-02 13:30:00raw275,750원276,500원275,750원276,000원129,483
stock-5m2026-10-02 13:35:002026-10-02 13:45:23삼성전자5m2026-10-02 13:35:00raw276,250원276,500원276,000원276,000원78,450
stock-5m2026-10-02 13:40:002026-10-02 13:50:23삼성전자5m2026-10-02 13:40:00raw276,500원276,500원275,500원275,750원108,962
4,946건 중 3,151–3,200← 이전64 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬