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-5m2026-10-01 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
stock-5m2026-10-01 11:55:002026-10-01 12:05:20삼성전자5m2026-10-01 11:55:00raw270,750원271,500원270,500원271,000원137,705
stock-5m2026-10-01 11:50:002026-10-01 12:00:20삼성전자5m2026-10-01 11:50:00raw270,500원271,000원270,500원271,000원70,781
stock-5m2026-10-01 11:45:002026-10-01 11:55:20삼성전자5m2026-10-01 11:45:00raw270,500원271,000원270,000원270,500원85,868
stock-5m2026-10-01 11:40:002026-10-01 11:50:20삼성전자5m2026-10-01 11:40:00raw270,000원271,000원270,000원270,750원111,359
stock-5m2026-10-01 11:35:002026-10-01 11:45:17삼성전자5m2026-10-01 11:35:00raw270,500원270,750원270,000원270,250원78,575
stock-5m2026-10-01 11:30:002026-10-01 11:40:18삼성전자5m2026-10-01 11:30:00raw269,750원271,000원269,500원270,000원148,621
stock-5m2026-10-01 11:25:002026-10-01 11:35:17삼성전자5m2026-10-01 11:25:00raw269,000원270,000원269,000원270,000원91,811
stock-5m2026-10-01 11:20:002026-10-01 11:30:22삼성전자5m2026-10-01 11:20:00raw269,000원270,000원268,500원269,000원164,537
stock-5m2026-10-01 11:15:002026-10-01 11:25:24삼성전자5m2026-10-01 11:15:00raw268,000원269,000원268,000원268,500원62,558
stock-5m2026-10-01 11:10:002026-10-01 11:20:19삼성전자5m2026-10-01 11:10:00raw268,250원269,000원268,000원268,000원82,922
stock-5m2026-10-01 11:05:002026-10-01 11:15:17삼성전자5m2026-10-01 11:05:00raw268,000원269,000원268,000원268,500원144,896
stock-5m2026-10-01 11:00:002026-10-01 11:10:20삼성전자5m2026-10-01 11:00:00raw267,500원268,500원267,500원268,250원82,066
stock-5m2026-10-01 10:55:002026-10-01 11:05:17삼성전자5m2026-10-01 10:55:00raw267,000원268,000원267,000원268,000원87,730
stock-5m2026-10-01 10:50:002026-10-01 11:00:19삼성전자5m2026-10-01 10:50:00raw267,500원268,000원267,000원267,000원101,072
stock-5m2026-10-01 10:45:002026-10-01 10:55:17삼성전자5m2026-10-01 10:45:00raw268,000원268,500원267,000원267,250원110,673
stock-5m2026-10-01 10:40:002026-10-01 10:50:23삼성전자5m2026-10-01 10:40:00raw268,000원268,500원267,000원268,000원111,190
stock-5m2026-10-01 10:35:002026-10-01 10:45:17삼성전자5m2026-10-01 10:35:00raw269,500원270,000원267,500원267,500원141,481
stock-5m2026-10-01 10:30:002026-10-01 10:40:17삼성전자5m2026-10-01 10:30:00raw268,250원270,000원267,500원269,500원222,371
stock-5m2026-10-01 10:25:002026-10-01 10:35:23삼성전자5m2026-10-01 10:25:00raw268,250원268,500원268,000원268,000원81,789
stock-5m2026-10-01 10:20:002026-10-01 10:30:23삼성전자5m2026-10-01 10:20:00raw267,500원269,000원267,500원268,500원161,301
stock-5m2026-10-01 10:15:002026-10-01 10:25:17삼성전자5m2026-10-01 10:15:00raw269,000원269,000원267,500원267,500원137,788
stock-5m2026-10-01 10:10:002026-10-01 10:20:19삼성전자5m2026-10-01 10:10:00raw269,750원270,000원268,000원269,000원144,805
stock-5m2026-10-01 10:05:002026-10-01 10:15:19삼성전자5m2026-10-01 10:05:00raw269,000원270,000원268,000원269,750원219,538
stock-5m2026-10-01 10:00:002026-10-01 10:10:18삼성전자5m2026-10-01 10:00:00raw269,000원269,500원268,500원269,250원194,293
stock-5m2026-10-01 09:55:002026-10-01 10:05:24삼성전자5m2026-10-01 09:55:00raw267,500원269,000원267,500원269,000원251,757
stock-5m2026-10-01 09:50:002026-10-01 10:00:20삼성전자5m2026-10-01 09:50:00raw267,250원268,000원267,000원267,500원146,660
stock-5m2026-10-01 09:45:002026-10-01 09:55:17삼성전자5m2026-10-01 09:45:00raw267,000원267,500원266,500원267,250원188,225
stock-5m2026-10-01 09:40:002026-10-01 09:50:22삼성전자5m2026-10-01 09:40:00raw265,250원267,500원265,250원267,500원195,733
stock-5m2026-10-01 09:35:002026-10-01 09:45:20삼성전자5m2026-10-01 09:35:00raw264,500원266,000원264,500원265,500원203,409
stock-5m2026-10-01 09:30:002026-10-01 09:40:17삼성전자5m2026-10-01 09:30:00raw265,750원266,000원264,500원264,500원382,370
stock-5m2026-10-01 09:25:002026-10-01 09:35:23삼성전자5m2026-10-01 09:25:00raw265,750원267,000원265,500원265,750원186,446
stock-5m2026-10-01 09:20:002026-10-01 09:30:24삼성전자5m2026-10-01 09:20:00raw266,750원267,500원265,500원266,000원176,401
stock-5m2026-10-01 09:15:002026-10-01 09:25:20삼성전자5m2026-10-01 09:15:00raw267,750원268,000원266,000원267,000원151,441
stock-5m2026-10-01 09:10:002026-10-01 09:20:22삼성전자5m2026-10-01 09:10:00raw266,000원268,500원265,500원267,750원274,029
stock-5m2026-10-01 09:05:002026-10-01 09:15:24삼성전자5m2026-10-01 09:05:00raw265,500원267,000원265,500원266,000원300,725
stock2026-10-012026-10-01 18:00:03삼성전자1d2026-10-01 09:00:00raw266,500원276,000원264,500원272,500원13,392,355
4,863건 중 1,751–1,800← 이전36 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬