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-5m2026-09-16 09:40:002026-09-16 09:50:17삼성전자5m2026-09-16 09:40:00raw250,750원251,500원250,000원251,000원186,362
stock-5m2026-09-16 09:35:002026-09-16 09:45:20삼성전자5m2026-09-16 09:35:00raw249,750원251,000원249,500원250,750원253,440
stock-5m2026-09-16 09:30:002026-09-16 09:40:17삼성전자5m2026-09-16 09:30:00raw249,500원250,000원249,000원249,500원152,540
stock-5m2026-09-16 09:25:002026-09-16 09:35:21삼성전자5m2026-09-16 09:25:00raw249,500원249,500원249,000원249,500원86,771
stock-5m2026-09-16 09:20:002026-09-16 09:30:22삼성전자5m2026-09-16 09:20:00raw248,750원250,000원248,500원249,500원191,704
stock-5m2026-09-16 09:15:002026-09-16 09:25:20삼성전자5m2026-09-16 09:15:00raw249,000원249,500원248,000원248,500원149,373
stock-5m2026-09-16 09:10:002026-09-16 09:20:17삼성전자5m2026-09-16 09:10:00raw248,250원249,500원247,500원249,000원191,558
stock-5m2026-09-16 09:05:002026-09-16 09:15:17삼성전자5m2026-09-16 09:05:00raw248,000원249,500원248,000원248,250원159,221
stock2026-09-162026-09-16 18:00:03삼성전자1d2026-09-16 09:00:00raw248,000원254,000원247,500원252,500원11,290,762
stock-5m2026-09-16 09:00:002026-09-16 09:10:21삼성전자5m2026-09-16 09:00:00raw248,000원249,500원247,500원248,500원630,028
stock-5m2026-09-15 15:30:002026-09-15 15:40:17삼성전자5m2026-09-15 15:30:00raw247,500원247,500원247,500원247,500원0
stock-5m2026-09-15 15:25:002026-09-15 15:35:17삼성전자5m2026-09-15 15:25:00raw247,500원247,500원247,500원247,500원0
stock-5m2026-09-15 15:20:002026-09-15 15:30:18삼성전자5m2026-09-15 15:20:00raw247,000원247,000원247,000원247,000원0
stock-5m2026-09-15 15:15:002026-09-15 15:25:17삼성전자5m2026-09-15 15:15:00raw247,500원247,500원247,000원247,000원106,340
stock-5m2026-09-15 15:10:002026-09-15 15:20:17삼성전자5m2026-09-15 15:10:00raw247,000원247,500원247,000원247,250원95,321
stock-5m2026-09-15 15:05:002026-09-15 15:15:18삼성전자5m2026-09-15 15:05:00raw247,750원248,000원247,000원247,500원85,028
stock-5m2026-09-15 15:00:002026-09-15 15:10:20삼성전자5m2026-09-15 15:00:00raw247,500원248,000원247,000원247,500원98,240
stock-5m2026-09-15 14:55:002026-09-15 15:05:17삼성전자5m2026-09-15 14:55:00raw248,750원249,000원247,500원247,500원95,729
stock-5m2026-09-15 14:50:002026-09-15 15:00:18삼성전자5m2026-09-15 14:50:00raw248,500원249,000원248,000원248,500원145,086
stock-5m2026-09-15 14:45:002026-09-15 14:55:19삼성전자5m2026-09-15 14:45:00raw248,500원249,500원248,000원248,500원257,228
stock-5m2026-09-15 14:40:002026-09-15 14:50:17삼성전자5m2026-09-15 14:40:00raw248,000원249,000원247,500원248,500원162,142
stock-5m2026-09-15 14:35:002026-09-15 14:45:17삼성전자5m2026-09-15 14:35:00raw248,500원249,000원247,500원248,000원125,902
stock-5m2026-09-15 14:30:002026-09-15 14:40:18삼성전자5m2026-09-15 14:30:00raw247,500원249,000원247,000원248,250원357,814
stock-5m2026-09-15 14:25:002026-09-15 14:35:18삼성전자5m2026-09-15 14:25:00raw246,250원248,000원246,250원247,500원227,959
stock-5m2026-09-15 14:20:002026-09-15 14:30:23삼성전자5m2026-09-15 14:20:00raw246,250원247,000원246,000원246,250원110,409
stock-5m2026-09-15 14:15:002026-09-15 14:25:18삼성전자5m2026-09-15 14:15:00raw247,000원247,000원246,000원246,500원210,794
stock-5m2026-09-15 14:10:002026-09-15 14:20:17삼성전자5m2026-09-15 14:10:00raw247,250원247,250원246,500원246,750원178,629
stock-5m2026-09-15 14:05:002026-09-15 14:15:17삼성전자5m2026-09-15 14:05:00raw247,250원247,500원247,000원247,500원74,762
stock-5m2026-09-15 14:00:002026-09-15 14:15:17삼성전자5m2026-09-15 14:00:00raw247,500원248,000원247,000원247,500원113,277
stock-5m2026-09-15 13:55:002026-09-15 14:05:17삼성전자5m2026-09-15 13:55:00raw248,000원248,500원247,000원247,500원218,591
stock-5m2026-09-15 13:50:002026-09-15 14:00:18삼성전자5m2026-09-15 13:50:00raw248,500원248,750원248,000원248,250원109,300
stock-5m2026-09-15 13:45:002026-09-15 13:55:18삼성전자5m2026-09-15 13:45:00raw248,750원249,000원247,500원248,750원145,511
stock-5m2026-09-15 13:40:002026-09-15 13:50:17삼성전자5m2026-09-15 13:40:00raw247,750원249,000원247,500원248,750원134,794
stock-5m2026-09-15 13:35:002026-09-15 13:45:17삼성전자5m2026-09-15 13:35:00raw248,250원248,250원247,500원247,750원99,833
stock-5m2026-09-15 13:30:002026-09-15 13:40:18삼성전자5m2026-09-15 13:30:00raw248,000원248,500원247,750원248,000원82,131
stock-5m2026-09-15 13:25:002026-09-15 13:35:17삼성전자5m2026-09-15 13:25:00raw247,750원248,500원247,500원247,750원140,030
stock-5m2026-09-15 13:20:002026-09-15 13:30:17삼성전자5m2026-09-15 13:20:00raw248,750원249,000원247,500원247,750원228,962
stock-5m2026-09-15 13:15:002026-09-15 13:25:17삼성전자5m2026-09-15 13:15:00raw248,750원249,000원248,500원248,750원77,813
stock-5m2026-09-15 13:10:002026-09-15 13:20:20삼성전자5m2026-09-15 13:10:00raw249,250원249,500원248,500원249,000원135,525
stock-5m2026-09-15 13:05:002026-09-15 13:15:18삼성전자5m2026-09-15 13:05:00raw249,500원250,000원249,000원249,250원108,218
stock-5m2026-09-15 13:00:002026-09-15 13:10:19삼성전자5m2026-09-15 13:00:00raw249,500원249,500원249,000원249,500원58,942
stock-5m2026-09-15 12:55:002026-09-15 13:05:19삼성전자5m2026-09-15 12:55:00raw250,250원250,250원249,000원249,000원145,453
stock-5m2026-09-15 12:50:002026-09-15 13:00:17삼성전자5m2026-09-15 12:50:00raw250,500원250,750원250,000원250,250원69,451
stock-5m2026-09-15 12:45:002026-09-15 12:55:17삼성전자5m2026-09-15 12:45:00raw250,500원251,000원250,000원250,500원124,106
stock-5m2026-09-15 12:40:002026-09-15 12:50:18삼성전자5m2026-09-15 12:40:00raw250,250원250,500원250,000원250,500원35,265
stock-5m2026-09-15 12:35:002026-09-15 12:45:17삼성전자5m2026-09-15 12:35:00raw250,500원251,000원250,000원250,000원83,632
stock-5m2026-09-15 12:30:002026-09-15 12:40:17삼성전자5m2026-09-15 12:30:00raw250,250원251,000원250,000원250,500원97,592
stock-5m2026-09-15 12:25:002026-09-15 12:35:18삼성전자5m2026-09-15 12:25:00raw250,750원250,750원250,000원250,250원93,260
stock-5m2026-09-15 12:20:002026-09-15 12:30:20삼성전자5m2026-09-15 12:20:00raw250,500원251,000원250,500원250,750원28,331
stock-5m2026-09-15 12:15:002026-09-15 12:25:17삼성전자5m2026-09-15 12:15:00raw250,750원251,000원250,000원251,000원121,710
2,403건 중 151–200← 이전4 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬