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 13:45:002026-10-02 13:55:17삼성전자5m2026-10-02 13:45:00raw275,500원276,000원274,500원275,500원192,490
stock-5m2026-10-02 13:50:002026-10-02 14:00:19삼성전자5m2026-10-02 13:50:00raw275,500원276,000원275,000원275,750원128,517
stock-5m2026-10-02 13:55:002026-10-02 14:05:20삼성전자5m2026-10-02 13:55:00raw275,750원276,000원275,500원275,500원52,711
stock-5m2026-10-02 14:00:002026-10-02 14:10:17삼성전자5m2026-10-02 14:00:00raw275,750원276,500원275,500원275,500원163,484
stock-5m2026-10-02 14:05:002026-10-02 14:15:18삼성전자5m2026-10-02 14:05:00raw275,500원276,000원274,500원275,500원141,582
stock-5m2026-10-02 14:10:002026-10-02 14:20:18삼성전자5m2026-10-02 14:10:00raw275,000원275,500원275,000원275,250원63,101
stock-5m2026-10-02 14:15:002026-10-02 14:25:17삼성전자5m2026-10-02 14:15:00raw275,000원275,500원274,500원275,250원151,837
stock-5m2026-10-02 14:20:002026-10-02 14:30:18삼성전자5m2026-10-02 14:20:00raw275,500원275,500원275,000원275,250원54,649
stock-5m2026-10-02 14:25:002026-10-02 14:35:17삼성전자5m2026-10-02 14:25:00raw275,250원275,500원275,000원275,250원95,320
stock-5m2026-10-02 14:30:002026-10-02 14:40:22삼성전자5m2026-10-02 14:30:00raw275,500원275,500원274,500원274,750원157,511
stock-5m2026-10-02 14:35:002026-10-02 14:45:24삼성전자5m2026-10-02 14:35:00raw274,750원275,000원274,000원274,500원146,025
stock-5m2026-10-02 14:40:002026-10-02 14:50:18삼성전자5m2026-10-02 14:40:00raw274,500원275,500원274,000원275,250원134,721
stock-5m2026-10-02 14:45:002026-10-02 14:55:19삼성전자5m2026-10-02 14:45:00raw275,250원275,500원274,500원274,750원176,653
stock-5m2026-10-02 14:50:002026-10-02 15:00:21삼성전자5m2026-10-02 14:50:00raw275,000원275,000원274,500원274,500원67,092
stock-5m2026-10-02 14:55:002026-10-02 15:05:22삼성전자5m2026-10-02 14:55:00raw274,750원275,500원274,500원275,250원114,933
stock-5m2026-10-02 15:00:002026-10-02 15:10:18삼성전자5m2026-10-02 15:00:00raw275,000원275,500원275,000원275,500원79,597
stock-5m2026-10-02 15:05:002026-10-02 15:15:18삼성전자5m2026-10-02 15:05:00raw275,250원276,000원275,250원275,750원121,930
stock-5m2026-10-02 15:10:002026-10-02 15:20:18삼성전자5m2026-10-02 15:10:00raw276,000원276,500원275,500원276,000원225,293
stock-5m2026-10-02 15:15:002026-10-02 15:25:17삼성전자5m2026-10-02 15:15:00raw276,000원276,250원275,000원275,500원244,311
stock-5m2026-10-02 15:20:002026-10-02 15:30:17삼성전자5m2026-10-02 15:20:00raw275,500원275,500원275,500원275,500원0
stock-5m2026-10-02 15:25:002026-10-02 15:35:18삼성전자5m2026-10-02 15:25:00raw275,250원275,250원275,250원275,250원0
stock-5m2026-10-02 15:30:002026-10-02 15:40:17삼성전자5m2026-10-02 15:30:00raw275,250원275,250원275,250원275,250원0
stock2026-10-062026-10-06 18:00:02삼성전자1d2026-10-06 09:00:00raw278,500원279,000원270,000원272,500원12,765,587
stock-5m2026-10-06 09:00:002026-10-06 09:10:29삼성전자5m2026-10-06 09:00:00raw278,500원279,000원276,000원276,500원991,655
stock-5m2026-10-06 09:05:002026-10-06 09:15:22삼성전자5m2026-10-06 09:05:00raw276,500원278,000원275,500원276,000원268,577
stock-5m2026-10-06 09:10:002026-10-06 09:20:28삼성전자5m2026-10-06 09:10:00raw276,000원277,000원275,500원275,750원222,369
stock-5m2026-10-06 09:15:002026-10-06 09:25:18삼성전자5m2026-10-06 09:15:00raw275,750원276,500원275,000원276,000원278,385
stock-5m2026-10-06 09:20:002026-10-06 09:30:24삼성전자5m2026-10-06 09:20:00raw275,500원278,000원275,500원277,500원248,267
stock-5m2026-10-06 09:25:002026-10-06 09:35:18삼성전자5m2026-10-06 09:25:00raw277,000원278,000원276,500원277,750원198,969
stock-5m2026-10-06 09:30:002026-10-06 09:40:18삼성전자5m2026-10-06 09:30:00raw277,750원278,500원277,000원277,500원242,824
stock-5m2026-10-06 09:35:002026-10-06 09:45:17삼성전자5m2026-10-06 09:35:00raw277,000원278,000원277,000원277,750원122,127
stock-5m2026-10-06 09:40:002026-10-06 09:50:25삼성전자5m2026-10-06 09:40:00raw277,500원278,500원277,500원277,500원227,373
stock-5m2026-10-06 09:45:002026-10-06 09:55:27삼성전자5m2026-10-06 09:45:00raw277,500원278,000원276,500원276,500원137,861
stock-5m2026-10-06 09:50:002026-10-06 10:00:20삼성전자5m2026-10-06 09:50:00raw276,750원277,000원276,000원276,750원138,498
stock-5m2026-10-06 09:55:002026-10-06 10:05:17삼성전자5m2026-10-06 09:55:00raw276,500원277,000원276,000원276,500원183,357
stock-5m2026-10-06 10:00:002026-10-06 10:10:19삼성전자5m2026-10-06 10:00:00raw276,500원277,500원276,500원277,000원176,449
stock-5m2026-10-06 10:05:002026-10-06 10:15:28삼성전자5m2026-10-06 10:05:00raw277,000원277,500원276,500원277,500원113,873
stock-5m2026-10-06 10:10:002026-10-06 10:20:17삼성전자5m2026-10-06 10:10:00raw277,000원277,500원276,500원277,000원147,950
stock-5m2026-10-06 10:15:002026-10-06 10:25:26삼성전자5m2026-10-06 10:15:00raw276,750원277,000원275,500원275,500원171,572
stock-5m2026-10-06 10:20:002026-10-06 10:30:19삼성전자5m2026-10-06 10:20:00raw275,500원276,500원275,500원276,000원131,522
stock-5m2026-10-06 10:25:002026-10-06 10:35:17삼성전자5m2026-10-06 10:25:00raw276,000원276,000원275,000원275,500원149,392
stock-5m2026-10-06 10:30:002026-10-06 10:40:18삼성전자5m2026-10-06 10:30:00raw275,500원276,500원275,000원276,000원176,630
stock-5m2026-10-06 10:35:002026-10-06 10:45:17삼성전자5m2026-10-06 10:35:00raw276,000원276,000원275,000원275,500원111,483
stock-5m2026-10-06 10:40:002026-10-06 10:50:17삼성전자5m2026-10-06 10:40:00raw275,250원275,500원274,500원275,250원172,851
stock-5m2026-10-06 10:45:002026-10-06 10:55:18삼성전자5m2026-10-06 10:45:00raw275,000원275,500원274,500원275,250원118,607
stock-5m2026-10-06 10:50:002026-10-06 11:00:23삼성전자5m2026-10-06 10:50:00raw275,250원276,750원275,000원276,250원184,746
stock-5m2026-10-06 10:55:002026-10-06 11:05:17삼성전자5m2026-10-06 10:55:00raw276,250원276,500원275,500원275,750원104,892
stock-5m2026-10-06 11:00:002026-10-06 11:10:26삼성전자5m2026-10-06 11:00:00raw275,750원276,000원274,500원275,000원82,105
stock-5m2026-10-06 11:05:002026-10-06 11:15:18삼성전자5m2026-10-06 11:05:00raw274,750원275,000원274,500원274,500원52,572
stock-5m2026-10-06 11:10:002026-10-06 11:20:21삼성전자5m2026-10-06 11:10:00raw274,500원274,750원274,000원274,000원67,605
4,953건 중 3,201–3,250← 이전65 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬