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 12:25:002026-10-02 12:35:17삼성전자5m2026-10-02 12:25:00raw276,500원276,500원276,000원276,000원75,799
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 12:15:002026-10-02 12:25:18삼성전자5m2026-10-02 12:15:00raw276,750원277,000원276,500원276,500원77,398
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 12:05:002026-10-02 12:15:21삼성전자5m2026-10-02 12:05:00raw276,750원277,000원276,500원276,500원70,242
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 11:55:002026-10-02 12:05:22삼성전자5m2026-10-02 11:55:00raw276,000원277,000원276,000원276,500원130,290
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 11:45:002026-10-02 11:55:17삼성전자5m2026-10-02 11:45:00raw276,000원276,500원275,500원276,500원101,958
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 11:35:002026-10-02 11:45:22삼성전자5m2026-10-02 11:35:00raw276,000원276,500원275,500원276,000원118,365
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 11:25:002026-10-02 11:35:19삼성전자5m2026-10-02 11:25:00raw275,500원276,500원275,500원275,500원78,224
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 11:15:002026-10-02 11:25:23삼성전자5m2026-10-02 11:15:00raw276,000원276,500원275,750원276,500원112,098
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 11:05:002026-10-02 11:15:17삼성전자5m2026-10-02 11:05:00raw276,250원276,500원275,500원275,750원149,034
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 10:55:002026-10-02 11:05:18삼성전자5m2026-10-02 10:55:00raw276,000원276,500원275,500원275,750원110,579
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 10:45:002026-10-02 10:55:21삼성전자5m2026-10-02 10:45:00raw274,000원275,000원274,000원274,250원67,102
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 10:35:002026-10-02 10:45:17삼성전자5m2026-10-02 10:35:00raw274,250원274,500원273,000원274,500원121,638
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 10:25:002026-10-02 10:35:17삼성전자5m2026-10-02 10:25:00raw275,250원275,500원274,500원274,500원137,366
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 10:15:002026-10-02 10:25:17삼성전자5m2026-10-02 10:15:00raw276,250원277,000원276,000원276,250원114,462
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 10:05:002026-10-02 10:15:21삼성전자5m2026-10-02 10:05:00raw275,500원276,000원275,000원275,500원158,729
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 09:55:002026-10-02 10:05:20삼성전자5m2026-10-02 09:55:00raw276,000원277,000원275,500원276,250원205,966
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 09:45:002026-10-02 09:55:20삼성전자5m2026-10-02 09:45:00raw274,750원276,000원274,500원275,750원107,798
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 09:35:002026-10-02 09:45:31삼성전자5m2026-10-02 09:35:00raw275,250원276,000원275,000원275,750원150,671
stock-5m2026-10-02 09:30:002026-10-02 09:40:22삼성전자5m2026-10-02 09:30:00raw275,000원276,000원274,500원275,250원175,966
stock-5m2026-10-02 09:25:002026-10-02 09:35:25삼성전자5m2026-10-02 09:25:00raw276,500원277,000원274,500원275,000원270,106
stock-5m2026-10-02 09:20:002026-10-02 09:30:17삼성전자5m2026-10-02 09:20:00raw273,750원277,000원273,500원276,500원350,790
stock-5m2026-10-02 09:15:002026-10-02 09:25:17삼성전자5m2026-10-02 09:15:00raw273,750원274,500원273,500원273,750원163,813
stock-5m2026-10-02 09:10:002026-10-02 09:20:18삼성전자5m2026-10-02 09:10:00raw273,000원274,500원272,500원274,000원170,546
stock-5m2026-10-02 09:05:002026-10-02 09:15:17삼성전자5m2026-10-02 09:05:00raw272,000원273,000원271,500원273,000원157,771
stock-5m2026-10-02 09:00:002026-10-02 09:10:18삼성전자5m2026-10-02 09:00:00raw273,500원274,000원271,500원272,000원778,556
stock2026-10-022026-10-02 18:00:03삼성전자1d2026-10-02 09:00:00raw273,500원277,000원271,500원275,500원11,267,167
stock-5m2026-10-01 15:30:002026-10-01 15:40:17삼성전자5m2026-10-01 15:30:00raw275,500원275,500원275,500원275,500원0
stock-5m2026-10-01 15:25:002026-10-01 15:35:17삼성전자5m2026-10-01 15:25:00raw275,500원275,500원275,500원275,500원0
stock-5m2026-10-01 15:20:002026-10-01 15:30:18삼성전자5m2026-10-01 15:20:00raw275,500원275,500원275,500원275,500원0
stock-5m2026-10-01 15:15:002026-10-01 15:25:17삼성전자5m2026-10-01 15:15:00raw274,750원275,500원274,500원275,000원155,912
stock-5m2026-10-01 15:10:002026-10-01 15:20:17삼성전자5m2026-10-01 15:10:00raw274,500원275,000원274,500원274,750원138,826
stock-5m2026-10-01 15:05:002026-10-01 15:15:21삼성전자5m2026-10-01 15:05:00raw275,500원275,500원274,500원274,750원160,229
stock-5m2026-10-01 15:00:002026-10-01 15:10:18삼성전자5m2026-10-01 15:00:00raw275,500원275,500원275,000원275,000원95,273
4,835건 중 1,651–1,700← 이전34 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬