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 09:25:002026-10-02 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
stock-5m2026-10-01 14:55:002026-10-01 15:05:17삼성전자5m2026-10-01 14:55:00raw275,250원275,500원275,000원275,500원100,839
stock-5m2026-10-01 14:50:002026-10-01 15:00:20삼성전자5m2026-10-01 14:50:00raw275,000원275,500원274,750원275,250원138,587
stock-5m2026-10-01 14:45:002026-10-01 14:55:19삼성전자5m2026-10-01 14:45:00raw274,750원275,500원274,500원274,750원210,663
stock-5m2026-10-01 14:40:002026-10-01 14:50:17삼성전자5m2026-10-01 14:40:00raw275,000원275,000원274,500원275,000원112,613
stock-5m2026-10-01 14:35:002026-10-01 14:45:17삼성전자5m2026-10-01 14:35:00raw275,250원275,500원274,500원274,750원218,898
stock-5m2026-10-01 14:30:002026-10-01 14:40:18삼성전자5m2026-10-01 14:30:00raw275,250원275,500원275,000원275,250원162,357
stock-5m2026-10-01 14:25:002026-10-01 14:35:23삼성전자5m2026-10-01 14:25:00raw275,000원275,500원274,500원275,000원214,818
stock-5m2026-10-01 14:20:002026-10-01 14:30:20삼성전자5m2026-10-01 14:20:00raw274,500원275,500원274,500원275,250원158,132
stock-5m2026-10-01 14:15:002026-10-01 14:25:17삼성전자5m2026-10-01 14:15:00raw274,500원275,500원274,000원274,500원183,950
stock-5m2026-10-01 14:10:002026-10-01 14:20:19삼성전자5m2026-10-01 14:10:00raw274,750원275,000원274,000원274,500원185,875
stock-5m2026-10-01 14:05:002026-10-01 14:15:17삼성전자5m2026-10-01 14:05:00raw274,250원275,500원274,000원274,750원398,574
stock-5m2026-10-01 14:00:002026-10-01 14:10:17삼성전자5m2026-10-01 14:00:00raw273,250원274,500원273,000원274,250원183,139
stock-5m2026-10-01 13:55:002026-10-01 14:05:21삼성전자5m2026-10-01 13:55:00raw273,250원274,000원273,000원273,250원121,498
stock-5m2026-10-01 13:50:002026-10-01 14:00:19삼성전자5m2026-10-01 13:50:00raw273,500원273,500원273,000원273,500원104,355
stock-5m2026-10-01 13:45:002026-10-01 13:55:19삼성전자5m2026-10-01 13:45:00raw272,750원273,500원272,500원273,250원94,862
stock-5m2026-10-01 13:40:002026-10-01 13:50:20삼성전자5m2026-10-01 13:40:00raw273,250원273,500원272,500원272,750원73,648
stock-5m2026-10-01 13:35:002026-10-01 13:45:18삼성전자5m2026-10-01 13:35:00raw274,000원274,500원273,000원273,250원161,705
stock-5m2026-10-01 13:30:002026-10-01 13:40:17삼성전자5m2026-10-01 13:30:00raw273,500원274,500원273,500원274,250원116,772
stock-5m2026-10-01 13:25:002026-10-01 13:35:20삼성전자5m2026-10-01 13:25:00raw273,250원274,500원273,000원274,000원169,247
stock-5m2026-10-01 13:20:002026-10-01 13:30:18삼성전자5m2026-10-01 13:20:00raw273,000원273,500원272,500원273,000원94,175
stock-5m2026-10-01 13:15:002026-10-01 13:25:17삼성전자5m2026-10-01 13:15:00raw274,000원274,500원272,500원272,750원231,386
stock-5m2026-10-01 13:10:002026-10-01 13:20:18삼성전자5m2026-10-01 13:10:00raw274,000원274,500원273,500원274,000원131,067
stock-5m2026-10-01 13:05:002026-10-01 13:15:21삼성전자5m2026-10-01 13:05:00raw274,500원274,500원273,500원273,750원162,613
stock-5m2026-10-01 13:00:002026-10-01 13:10:22삼성전자5m2026-10-01 13:00:00raw273,250원274,500원273,250원274,500원249,566
stock-5m2026-10-01 12:55:002026-10-01 13:05:22삼성전자5m2026-10-01 12:55:00raw272,750원273,500원272,500원273,250원185,437
stock-5m2026-10-01 12:50:002026-10-01 13:00:21삼성전자5m2026-10-01 12:50:00raw272,250원273,000원272,250원273,000원98,327
stock-5m2026-10-01 12:45:002026-10-01 12:55:20삼성전자5m2026-10-01 12:45:00raw272,500원273,000원272,000원272,250원142,535
stock-5m2026-10-01 12:40:002026-10-01 12:50:19삼성전자5m2026-10-01 12:40:00raw271,750원272,500원271,000원272,500원166,302
stock-5m2026-10-01 12:35:002026-10-01 12:45:22삼성전자5m2026-10-01 12:35:00raw271,250원272,000원270,500원271,500원124,407
stock-5m2026-10-01 12:30:002026-10-01 12:40:17삼성전자5m2026-10-01 12:30:00raw271,500원271,500원271,000원271,000원78,997
stock-5m2026-10-01 12:25:002026-10-01 12:35:22삼성전자5m2026-10-01 12:25:00raw271,000원271,500원271,000원271,500원56,747
stock-5m2026-10-01 12:20:002026-10-01 12:30:18삼성전자5m2026-10-01 12:20:00raw272,000원272,000원271,000원271,000원123,655
stock-5m2026-10-01 12:15:002026-10-01 12:25:21삼성전자5m2026-10-01 12:15:00raw271,750원272,000원271,500원271,500원74,679
stock-5m2026-10-01 12:10:002026-10-01 12:20:19삼성전자5m2026-10-01 12:10:00raw271,250원272,000원271,000원271,750원96,665
stock-5m2026-10-01 12:05:002026-10-01 12:15:23삼성전자5m2026-10-01 12:05:00raw271,500원272,000원271,000원271,000원123,169
stock-5m2026-10-01 12:00:002026-10-01 12:10:18삼성전자5m2026-10-01 12:00:00raw270,500원271,500원270,500원271,500원118,769
4,849건 중 1,701–1,750← 이전35 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬