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-5m2026-09-01 14:00:002026-09-01 14:10:18삼성전자5m2026-09-01 14:00:00raw259,500원260,250원259,000원260,000원159,100
stock-5m2026-09-01 13:55:002026-09-01 14:05:17삼성전자5m2026-09-01 13:55:00raw260,250원261,000원259,000원259,500원239,228
stock-5m2026-09-01 13:50:002026-09-01 14:00:17삼성전자5m2026-09-01 13:50:00raw261,250원261,500원260,000원260,500원169,748
stock-5m2026-09-01 13:45:002026-09-01 13:55:18삼성전자5m2026-09-01 13:45:00raw259,750원261,500원259,750원261,000원317,808
stock-5m2026-09-01 13:40:002026-09-01 13:50:17삼성전자5m2026-09-01 13:40:00raw260,250원260,500원259,750원259,750원135,976
stock-5m2026-09-01 13:35:002026-09-01 13:45:17삼성전자5m2026-09-01 13:35:00raw260,250원260,500원260,250원260,500원72,781
stock-5m2026-09-01 13:30:002026-09-01 13:40:18삼성전자5m2026-09-01 13:30:00raw260,500원260,500원260,000원260,250원92,716
stock-5m2026-09-01 13:25:002026-09-01 13:35:18삼성전자5m2026-09-01 13:25:00raw260,250원261,000원260,000원260,250원71,159
stock-5m2026-09-01 13:20:002026-09-01 13:30:17삼성전자5m2026-09-01 13:20:00raw260,500원261,000원260,000원260,500원119,603
stock-5m2026-09-01 13:15:002026-09-01 13:25:18삼성전자5m2026-09-01 13:15:00raw260,500원260,500원260,000원260,500원72,724
stock-5m2026-09-01 13:10:002026-09-01 13:20:17삼성전자5m2026-09-01 13:10:00raw260,750원261,000원260,000원260,250원142,340
stock-5m2026-09-01 13:05:002026-09-01 13:15:17삼성전자5m2026-09-01 13:05:00raw260,250원261,000원260,000원260,750원100,936
stock-5m2026-09-01 13:00:002026-09-01 13:10:18삼성전자5m2026-09-01 13:00:00raw260,250원261,000원259,500원260,250원205,444
stock-5m2026-09-01 12:55:002026-09-01 13:05:17삼성전자5m2026-09-01 12:55:00raw259,750원260,500원259,500원260,000원80,098
stock-5m2026-09-01 12:50:002026-09-01 13:00:17삼성전자5m2026-09-01 12:50:00raw260,250원260,500원259,500원260,000원65,757
stock-5m2026-09-01 12:45:002026-09-01 12:55:18삼성전자5m2026-09-01 12:45:00raw259,250원260,500원259,250원260,250원124,551
stock-5m2026-09-01 12:40:002026-09-01 12:50:17삼성전자5m2026-09-01 12:40:00raw259,750원259,750원259,000원259,250원79,405
stock-5m2026-09-01 12:35:002026-09-01 12:45:17삼성전자5m2026-09-01 12:35:00raw259,750원260,000원259,500원259,500원57,204
stock-5m2026-09-01 12:30:002026-09-01 12:40:18삼성전자5m2026-09-01 12:30:00raw259,250원260,000원259,000원259,750원47,835
stock-5m2026-09-01 12:25:002026-09-01 12:35:17삼성전자5m2026-09-01 12:25:00raw258,750원260,000원258,750원259,000원100,063
stock-5m2026-09-01 12:20:002026-09-01 12:30:18삼성전자5m2026-09-01 12:20:00raw259,250원259,500원258,500원259,000원97,554
stock-5m2026-09-01 12:15:002026-09-01 12:25:17삼성전자5m2026-09-01 12:15:00raw259,250원259,500원259,000원259,250원41,011
stock-5m2026-09-01 12:10:002026-09-01 12:20:18삼성전자5m2026-09-01 12:10:00raw259,250원260,000원259,000원259,250원85,394
stock-5m2026-09-01 12:05:002026-09-01 12:15:17삼성전자5m2026-09-01 12:05:00raw259,000원259,500원259,000원259,500원34,698
stock-5m2026-09-01 12:00:002026-09-01 12:10:17삼성전자5m2026-09-01 12:00:00raw259,500원260,000원259,000원259,500원76,738
stock-5m2026-09-01 11:55:002026-09-01 12:05:18삼성전자5m2026-09-01 11:55:00raw259,000원260,000원259,000원259,500원86,822
stock-5m2026-09-01 11:50:002026-09-01 12:00:17삼성전자5m2026-09-01 11:50:00raw258,750원259,500원258,500원259,250원54,068
stock-5m2026-09-01 11:45:002026-09-01 11:55:17삼성전자5m2026-09-01 11:45:00raw258,500원259,000원258,000원259,000원103,609
stock-5m2026-09-01 11:40:002026-09-01 11:50:18삼성전자5m2026-09-01 11:40:00raw258,500원258,500원258,000원258,500원29,047
stock-5m2026-09-01 11:35:002026-09-01 11:45:17삼성전자5m2026-09-01 11:35:00raw258,500원259,000원258,000원258,500원88,825
stock-5m2026-09-01 11:30:002026-09-01 11:40:17삼성전자5m2026-09-01 11:30:00raw258,250원259,500원258,000원259,000원136,345
stock-5m2026-09-01 11:25:002026-09-01 11:35:18삼성전자5m2026-09-01 11:25:00raw259,500원259,500원258,000원258,250원107,349
stock-5m2026-09-01 11:20:002026-09-01 11:30:20삼성전자5m2026-09-01 11:20:00raw259,750원260,000원259,000원259,250원86,514
stock-5m2026-09-01 11:15:002026-09-01 11:25:17삼성전자5m2026-09-01 11:15:00raw259,500원260,000원259,250원259,750원69,428
stock-5m2026-09-01 11:10:002026-09-01 11:20:17삼성전자5m2026-09-01 11:10:00raw259,000원259,750원258,500원259,500원78,724
stock-5m2026-09-01 11:05:002026-09-01 11:15:18삼성전자5m2026-09-01 11:05:00raw258,750원259,500원258,000원259,000원95,506
stock-5m2026-09-01 11:00:002026-09-01 11:10:17삼성전자5m2026-09-01 11:00:00raw258,250원259,000원258,000원258,750원111,120
stock-5m2026-09-01 10:55:002026-09-01 11:05:17삼성전자5m2026-09-01 10:55:00raw258,500원258,500원258,000원258,250원73,629
stock-5m2026-09-01 10:50:002026-09-01 11:00:18삼성전자5m2026-09-01 10:50:00raw260,250원260,500원258,500원259,000원152,453
stock-5m2026-09-01 10:45:002026-09-01 10:55:17삼성전자5m2026-09-01 10:45:00raw260,250원261,000원259,500원260,250원120,320
stock-5m2026-09-01 10:40:002026-09-01 10:50:17삼성전자5m2026-09-01 10:40:00raw259,250원261,000원259,000원260,500원131,389
stock-5m2026-09-01 10:35:002026-09-01 10:45:18삼성전자5m2026-09-01 10:35:00raw259,000원260,000원258,500원259,000원181,765
stock-5m2026-09-01 10:30:002026-09-01 10:40:17삼성전자5m2026-09-01 10:30:00raw259,000원259,500원257,500원259,000원169,922
stock-5m2026-09-01 10:25:002026-09-01 10:35:17삼성전자5m2026-09-01 10:25:00raw259,250원259,500원258,000원258,500원196,128
stock-5m2026-09-01 10:20:002026-09-01 10:30:18삼성전자5m2026-09-01 10:20:00raw261,000원261,500원259,000원259,250원125,775
stock-5m2026-09-01 10:15:002026-09-01 10:25:17삼성전자5m2026-09-01 10:15:00raw259,500원261,500원259,000원261,000원175,251
stock-5m2026-09-01 10:10:002026-09-01 10:20:17삼성전자5m2026-09-01 10:10:00raw260,250원261,000원259,000원259,500원173,266
stock-5m2026-09-01 10:05:002026-09-01 10:15:17삼성전자5m2026-09-01 10:05:00raw261,000원261,500원259,500원260,500원205,442
stock-5m2026-09-01 10:00:002026-09-01 10:10:17삼성전자5m2026-09-01 10:00:00raw260,250원262,500원260,250원260,750원390,786
stock-5m2026-09-01 09:55:002026-09-01 10:05:17삼성전자5m2026-09-01 09:55:00raw257,750원261,000원257,000원260,250원279,994
2,425건 중 1,001–1,050← 이전21 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬