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-5m2026-09-28 11:25:002026-09-28 11:35:17삼성전자5m2026-09-28 11:25:00raw273,500원273,500원273,000원273,500원107,894
stock-5m2026-09-28 11:20:002026-09-28 11:30:18삼성전자5m2026-09-28 11:20:00raw273,000원273,500원273,000원273,000원151,359
stock-5m2026-09-28 11:15:002026-09-28 11:25:18삼성전자5m2026-09-28 11:15:00raw274,250원274,500원273,000원273,000원467,722
stock-5m2026-09-28 11:10:002026-09-28 11:20:17삼성전자5m2026-09-28 11:10:00raw274,500원275,000원274,000원274,500원163,793
stock-5m2026-09-28 11:05:002026-09-28 11:15:18삼성전자5m2026-09-28 11:05:00raw274,500원275,000원274,000원274,250원135,622
stock-5m2026-09-28 11:00:002026-09-28 11:10:17삼성전자5m2026-09-28 11:00:00raw274,750원275,000원274,000원274,750원189,380
stock-5m2026-09-28 10:55:002026-09-28 11:05:17삼성전자5m2026-09-28 10:55:00raw274,500원275,000원274,500원274,750원100,042
stock-5m2026-09-28 10:50:002026-09-28 11:00:21삼성전자5m2026-09-28 10:50:00raw274,750원275,500원274,000원275,000원257,358
stock-5m2026-09-28 10:45:002026-09-28 10:55:17삼성전자5m2026-09-28 10:45:00raw275,250원275,500원274,500원274,500원163,236
stock-5m2026-09-28 10:40:002026-09-28 10:55:17삼성전자5m2026-09-28 10:40:00raw276,250원276,500원275,000원275,000원144,319
stock-5m2026-09-28 10:35:002026-09-28 10:45:19삼성전자5m2026-09-28 10:35:00raw277,000원277,000원275,500원276,250원187,159
stock-5m2026-09-28 10:30:002026-09-28 10:40:17삼성전자5m2026-09-28 10:30:00raw275,750원277,000원275,500원277,000원274,213
stock-5m2026-09-28 10:25:002026-09-28 10:35:18삼성전자5m2026-09-28 10:25:00raw274,000원276,000원274,000원276,000원255,059
stock-5m2026-09-28 10:20:002026-09-28 10:30:18삼성전자5m2026-09-28 10:20:00raw274,250원274,500원274,000원274,500원123,478
stock-5m2026-09-28 10:15:002026-09-28 10:25:17삼성전자5m2026-09-28 10:15:00raw275,250원275,250원274,000원274,500원364,616
stock-5m2026-09-28 10:10:002026-09-28 10:20:17삼성전자5m2026-09-28 10:10:00raw276,250원276,250원275,000원275,250원316,965
stock-5m2026-09-28 10:05:002026-09-28 10:15:17삼성전자5m2026-09-28 10:05:00raw276,250원276,500원275,000원276,250원367,234
stock-5m2026-09-28 10:00:002026-09-28 10:10:19삼성전자5m2026-09-28 10:00:00raw276,000원277,000원276,000원276,250원234,165
stock-5m2026-09-28 09:55:002026-09-28 10:05:17삼성전자5m2026-09-28 09:55:00raw276,000원277,000원275,500원276,500원243,569
stock-5m2026-09-28 09:50:002026-09-28 10:00:17삼성전자5m2026-09-28 09:50:00raw277,250원277,500원276,000원276,500원400,986
stock-5m2026-09-28 09:45:002026-09-28 09:55:18삼성전자5m2026-09-28 09:45:00raw277,750원278,500원277,000원277,250원318,413
stock-5m2026-09-28 09:40:002026-09-28 09:50:18삼성전자5m2026-09-28 09:40:00raw279,000원279,500원277,000원278,000원612,912
stock-5m2026-09-28 09:35:002026-09-28 09:45:17삼성전자5m2026-09-28 09:35:00raw279,500원280,000원279,000원279,000원285,282
stock-5m2026-09-28 09:30:002026-09-28 09:40:18삼성전자5m2026-09-28 09:30:00raw282,000원282,000원279,500원280,000원370,920
stock-5m2026-09-28 09:25:002026-09-28 09:35:17삼성전자5m2026-09-28 09:25:00raw282,500원282,500원280,500원281,750원443,725
stock-5m2026-09-28 09:20:002026-09-28 09:30:19삼성전자5m2026-09-28 09:20:00raw282,500원283,000원282,000원282,500원217,838
stock-5m2026-09-28 09:15:002026-09-28 09:25:18삼성전자5m2026-09-28 09:15:00raw282,250원283,000원282,000원282,500원276,975
stock-5m2026-09-28 09:10:002026-09-28 09:20:17삼성전자5m2026-09-28 09:10:00raw283,750원284,000원282,000원282,250원442,552
stock-5m2026-09-28 09:05:002026-09-28 09:15:17삼성전자5m2026-09-28 09:05:00raw284,250원285,500원283,500원283,750원397,432
stock2026-09-282026-09-28 18:00:02삼성전자1d2026-09-28 09:00:00raw284,500원285,500원270,000원270,500원20,515,359
stock-5m2026-09-28 09:00:002026-09-28 09:10:18삼성전자5m2026-09-28 09:00:00raw284,500원285,000원283,500원284,250원1,598,951
stock-5m2026-09-23 15:30:002026-09-23 15:40:18삼성전자5m2026-09-23 15:30:00raw284,500원284,500원284,500원284,500원0
stock-5m2026-09-23 15:25:002026-09-23 15:35:17삼성전자5m2026-09-23 15:25:00raw284,500원284,500원284,500원284,500원0
stock-5m2026-09-23 15:20:002026-09-23 15:30:17삼성전자5m2026-09-23 15:20:00raw284,500원284,500원284,500원284,500원0
stock-5m2026-09-23 15:15:002026-09-23 15:25:18삼성전자5m2026-09-23 15:15:00raw285,000원285,500원284,500원284,500원677,078
stock-5m2026-09-23 15:10:002026-09-23 15:20:17삼성전자5m2026-09-23 15:10:00raw284,750원285,000원284,500원285,000원270,386
stock-5m2026-09-23 15:05:002026-09-23 15:15:17삼성전자5m2026-09-23 15:05:00raw284,000원285,000원283,750원284,500원356,417
stock-5m2026-09-23 15:00:002026-09-23 15:10:18삼성전자5m2026-09-23 15:00:00raw284,000원284,250원283,500원284,000원216,201
stock-5m2026-09-23 14:55:002026-09-23 15:05:17삼성전자5m2026-09-23 14:55:00raw284,250원285,000원284,000원284,250원277,175
stock-5m2026-09-23 14:50:002026-09-23 15:00:23삼성전자5m2026-09-23 14:50:00raw284,500원285,000원284,000원284,500원628,985
stock-5m2026-09-23 14:45:002026-09-23 14:55:17삼성전자5m2026-09-23 14:45:00raw284,000원284,500원284,000원284,500원115,859
stock-5m2026-09-23 14:40:002026-09-23 14:50:17삼성전자5m2026-09-23 14:40:00raw284,000원284,500원284,000원284,000원181,320
stock-5m2026-09-23 14:35:002026-09-23 14:45:17삼성전자5m2026-09-23 14:35:00raw284,500원284,500원284,000원284,500원122,882
stock-5m2026-09-23 14:30:002026-09-23 14:40:17삼성전자5m2026-09-23 14:30:00raw284,250원284,500원284,000원284,000원120,928
stock-5m2026-09-23 14:25:002026-09-23 14:35:18삼성전자5m2026-09-23 14:25:00raw284,000원284,500원283,500원284,000원195,072
stock-5m2026-09-23 14:20:002026-09-23 14:30:17삼성전자5m2026-09-23 14:20:00raw284,250원284,500원283,500원284,000원199,613
stock-5m2026-09-23 14:15:002026-09-23 14:25:17삼성전자5m2026-09-23 14:15:00raw284,000원284,500원283,750원284,000원342,362
stock-5m2026-09-23 14:10:002026-09-23 14:20:18삼성전자5m2026-09-23 14:10:00raw284,000원284,500원283,500원284,000원354,090
stock-5m2026-09-23 14:05:002026-09-23 14:15:17삼성전자5m2026-09-23 14:05:00raw284,000원284,000원283,500원284,000원103,652
stock-5m2026-09-23 14:00:002026-09-23 14:10:17삼성전자5m2026-09-23 14:00:00raw283,750원284,000원283,500원283,750원101,532
4,902건 중 2,051–2,100← 이전42 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬