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-5m2026-09-17 11:20:002026-09-17 11:30:21삼성전자5m2026-09-17 11:20:00raw253,000원253,000원252,500원253,000원49,196
stock-5m2026-09-17 11:15:002026-09-17 11:25:20삼성전자5m2026-09-17 11:15:00raw252,500원253,500원252,000원253,000원143,823
stock-5m2026-09-17 11:10:002026-09-17 11:20:17삼성전자5m2026-09-17 11:10:00raw252,250원253,000원252,000원252,500원74,590
stock-5m2026-09-17 11:05:002026-09-17 11:15:17삼성전자5m2026-09-17 11:05:00raw253,000원253,000원252,000원252,250원79,742
stock-5m2026-09-17 11:00:002026-09-17 11:10:18삼성전자5m2026-09-17 11:00:00raw253,000원253,000원252,000원253,000원140,750
stock-5m2026-09-17 10:55:002026-09-17 11:05:17삼성전자5m2026-09-17 10:55:00raw252,750원253,000원252,500원252,500원65,162
stock-5m2026-09-17 10:50:002026-09-17 11:00:17삼성전자5m2026-09-17 10:50:00raw253,250원253,500원252,500원253,000원135,529
stock-5m2026-09-17 10:45:002026-09-17 10:55:18삼성전자5m2026-09-17 10:45:00raw254,000원254,000원252,500원253,250원130,689
stock-5m2026-09-17 10:40:002026-09-17 10:50:17삼성전자5m2026-09-17 10:40:00raw254,500원255,000원253,500원254,000원84,887
stock-5m2026-09-17 10:35:002026-09-17 10:45:18삼성전자5m2026-09-17 10:35:00raw254,250원255,500원254,000원254,750원117,862
stock-5m2026-09-17 10:30:002026-09-17 10:40:20삼성전자5m2026-09-17 10:30:00raw255,000원255,000원254,000원254,250원74,800
stock-5m2026-09-17 10:25:002026-09-17 10:35:19삼성전자5m2026-09-17 10:25:00raw254,750원255,250원254,500원255,000원105,981
stock-5m2026-09-17 10:20:002026-09-17 10:30:22삼성전자5m2026-09-17 10:20:00raw255,250원255,500원254,500원255,000원129,548
stock-5m2026-09-17 10:15:002026-09-17 10:25:18삼성전자5m2026-09-17 10:15:00raw255,000원255,500원254,500원255,500원92,820
stock-5m2026-09-17 10:10:002026-09-17 10:20:22삼성전자5m2026-09-17 10:10:00raw254,500원255,500원254,000원255,000원116,810
stock-5m2026-09-17 10:05:002026-09-17 10:15:20삼성전자5m2026-09-17 10:05:00raw254,000원255,500원254,000원254,500원149,051
stock-5m2026-09-17 10:00:002026-09-17 10:10:17삼성전자5m2026-09-17 10:00:00raw254,000원254,500원253,000원254,000원159,614
stock-5m2026-09-17 09:55:002026-09-17 10:05:17삼성전자5m2026-09-17 09:55:00raw253,500원254,500원253,000원254,000원115,286
stock-5m2026-09-17 09:50:002026-09-17 10:00:19삼성전자5m2026-09-17 09:50:00raw253,250원254,000원253,000원253,500원96,489
stock-5m2026-09-17 09:45:002026-09-17 09:55:19삼성전자5m2026-09-17 09:45:00raw253,000원253,750원252,000원253,500원158,417
stock-5m2026-09-17 09:40:002026-09-17 09:50:20삼성전자5m2026-09-17 09:40:00raw253,750원254,000원252,500원253,000원133,843
stock-5m2026-09-17 09:35:002026-09-17 09:45:18삼성전자5m2026-09-17 09:35:00raw253,000원254,000원252,750원253,750원122,023
stock-5m2026-09-17 09:30:002026-09-17 09:40:17삼성전자5m2026-09-17 09:30:00raw253,000원253,500원252,500원253,000원217,544
stock-5m2026-09-17 09:25:002026-09-17 09:35:18삼성전자5m2026-09-17 09:25:00raw254,500원254,500원253,000원253,500원176,013
stock-5m2026-09-17 09:20:002026-09-17 09:30:23삼성전자5m2026-09-17 09:20:00raw254,500원254,750원253,500원254,500원199,302
stock-5m2026-09-17 09:15:002026-09-17 09:25:19삼성전자5m2026-09-17 09:15:00raw254,250원255,500원253,500원254,500원247,449
stock-5m2026-09-17 09:10:002026-09-17 09:20:21삼성전자5m2026-09-17 09:10:00raw255,000원256,000원254,000원254,250원203,114
stock-5m2026-09-17 09:05:002026-09-17 09:15:20삼성전자5m2026-09-17 09:05:00raw256,250원256,500원254,500원255,000원357,681
stock-5m2026-09-17 09:00:002026-09-17 09:10:22삼성전자5m2026-09-17 09:00:00raw257,000원259,000원256,000원256,500원725,248
stock2026-09-172026-09-17 18:00:02삼성전자1d2026-09-17 09:00:00raw257,000원259,000원251,500원254,500원10,996,955
stock-5m2026-09-16 15:30:002026-09-16 15:40:17삼성전자5m2026-09-16 15:30:00raw253,250원253,250원253,250원253,250원0
stock-5m2026-09-16 15:25:002026-09-16 15:35:18삼성전자5m2026-09-16 15:25:00raw253,250원253,250원253,250원253,250원0
stock-5m2026-09-16 15:20:002026-09-16 15:30:17삼성전자5m2026-09-16 15:20:00raw253,250원253,250원253,250원253,250원0
stock-5m2026-09-16 15:15:002026-09-16 15:25:17삼성전자5m2026-09-16 15:15:00raw253,000원253,500원253,000원253,250원148,438
stock-5m2026-09-16 15:10:002026-09-16 15:20:18삼성전자5m2026-09-16 15:10:00raw253,000원253,500원252,500원253,250원154,322
stock-5m2026-09-16 15:05:002026-09-16 15:15:17삼성전자5m2026-09-16 15:05:00raw252,000원253,000원252,000원252,500원221,402
stock-5m2026-09-16 15:00:002026-09-16 15:10:17삼성전자5m2026-09-16 15:00:00raw252,000원252,500원252,000원252,250원68,587
stock-5m2026-09-16 14:55:002026-09-16 15:05:17삼성전자5m2026-09-16 14:55:00raw252,500원252,750원252,000원252,000원111,592
stock-5m2026-09-16 14:50:002026-09-16 15:00:22삼성전자5m2026-09-16 14:50:00raw252,500원253,000원252,500원252,500원68,391
stock-5m2026-09-16 14:45:002026-09-16 14:55:17삼성전자5m2026-09-16 14:45:00raw252,500원253,000원252,250원252,500원162,981
stock-5m2026-09-16 14:40:002026-09-16 14:50:19삼성전자5m2026-09-16 14:40:00raw251,750원252,500원251,500원252,250원164,843
stock-5m2026-09-16 14:35:002026-09-16 14:45:18삼성전자5m2026-09-16 14:35:00raw252,000원252,500원251,500원251,750원118,100
stock-5m2026-09-16 14:30:002026-09-16 14:40:17삼성전자5m2026-09-16 14:30:00raw251,750원252,500원251,500원252,500원148,076
stock-5m2026-09-16 14:25:002026-09-16 14:35:17삼성전자5m2026-09-16 14:25:00raw252,250원252,500원251,500원252,000원142,564
stock-5m2026-09-16 14:20:002026-09-16 14:30:22삼성전자5m2026-09-16 14:20:00raw252,500원252,750원252,000원252,250원127,914
stock-5m2026-09-16 14:15:002026-09-16 14:25:17삼성전자5m2026-09-16 14:15:00raw251,750원253,000원251,500원252,750원145,138
stock-5m2026-09-16 14:10:002026-09-16 14:20:17삼성전자5m2026-09-16 14:10:00raw252,250원252,500원251,500원252,000원142,641
stock-5m2026-09-16 14:05:002026-09-16 14:15:21삼성전자5m2026-09-16 14:05:00raw252,000원252,500원251,750원252,500원102,870
stock-5m2026-09-16 14:00:002026-09-16 14:10:18삼성전자5m2026-09-16 14:00:00raw252,000원252,500원251,500원252,000원91,344
stock-5m2026-09-16 13:55:002026-09-16 14:05:19삼성전자5m2026-09-16 13:55:00raw252,000원252,500원251,500원252,500원141,986
2,403건 중 51–100← 이전2 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬