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-5m2026-09-11 10:00:002026-09-11 10:10:18삼성전자5m2026-09-11 10:00:00raw260,000원260,000원259,000원259,250원115,653
stock-5m2026-09-11 09:55:002026-09-11 10:05:18삼성전자5m2026-09-11 09:55:00raw259,500원260,000원259,250원260,000원74,357
stock-5m2026-09-11 09:50:002026-09-11 10:00:19삼성전자5m2026-09-11 09:50:00raw258,750원259,500원258,500원259,500원192,712
stock-5m2026-09-11 09:45:002026-09-11 09:55:17삼성전자5m2026-09-11 09:45:00raw258,750원259,000원258,000원258,750원137,407
stock-5m2026-09-11 09:40:002026-09-11 09:50:18삼성전자5m2026-09-11 09:40:00raw259,500원260,000원258,000원258,750원354,514
stock-5m2026-09-11 09:35:002026-09-11 09:45:17삼성전자5m2026-09-11 09:35:00raw259,500원260,000원259,000원259,500원162,672
stock-5m2026-09-11 09:30:002026-09-11 09:40:20삼성전자5m2026-09-11 09:30:00raw260,750원261,000원259,000원259,500원244,569
stock-5m2026-09-11 09:25:002026-09-11 09:35:18삼성전자5m2026-09-11 09:25:00raw260,000원261,000원259,750원260,750원162,450
stock-5m2026-09-11 09:20:002026-09-11 09:30:17삼성전자5m2026-09-11 09:20:00raw258,500원260,500원258,250원260,000원190,603
stock-5m2026-09-11 09:15:002026-09-11 09:25:17삼성전자5m2026-09-11 09:15:00raw259,000원259,500원258,000원258,500원306,171
stock-5m2026-09-11 09:10:002026-09-11 09:20:18삼성전자5m2026-09-11 09:10:00raw259,000원259,500원258,500원259,000원162,746
stock-5m2026-09-11 09:05:002026-09-11 09:15:17삼성전자5m2026-09-11 09:05:00raw259,500원260,000원258,000원259,250원473,232
stock-5m2026-09-11 09:00:002026-09-11 09:10:17삼성전자5m2026-09-11 09:00:00raw258,000원259,500원257,500원259,250원788,167
stock2026-09-112026-09-11 18:00:02삼성전자1d2026-09-11 09:00:00raw258,000원261,500원256,500원259,500원13,938,673
stock-5m2026-09-10 15:30:002026-09-10 15:40:17삼성전자5m2026-09-10 15:30:00raw269,500원269,500원269,500원269,500원0
stock-5m2026-09-10 15:25:002026-09-10 15:35:18삼성전자5m2026-09-10 15:25:00raw269,500원269,500원269,500원269,500원0
stock-5m2026-09-10 15:20:002026-09-10 15:30:17삼성전자5m2026-09-10 15:20:00raw269,250원269,250원269,250원269,250원0
stock-5m2026-09-10 15:15:002026-09-10 15:25:17삼성전자5m2026-09-10 15:15:00raw269,500원269,500원269,000원269,250원61,610
stock-5m2026-09-10 15:10:002026-09-10 15:20:18삼성전자5m2026-09-10 15:10:00raw269,000원270,000원269,000원269,250원269,198
stock-5m2026-09-10 15:05:002026-09-10 15:15:17삼성전자5m2026-09-10 15:05:00raw269,500원269,500원269,000원269,000원62,287
stock-5m2026-09-10 15:00:002026-09-10 15:10:17삼성전자5m2026-09-10 15:00:00raw269,000원270,000원269,000원269,500원204,195
stock-5m2026-09-10 14:55:002026-09-10 15:05:17삼성전자5m2026-09-10 14:55:00raw269,000원269,500원268,500원269,000원108,931
stock-5m2026-09-10 14:50:002026-09-10 15:00:17삼성전자5m2026-09-10 14:50:00raw269,500원269,750원268,500원269,250원312,485
stock-5m2026-09-10 14:45:002026-09-10 14:55:17삼성전자5m2026-09-10 14:45:00raw269,500원270,000원269,500원269,500원120,311
stock-5m2026-09-10 14:40:002026-09-10 14:50:18삼성전자5m2026-09-10 14:40:00raw269,500원270,000원269,500원269,500원63,922
stock-5m2026-09-10 14:35:002026-09-10 14:45:18삼성전자5m2026-09-10 14:35:00raw269,750원270,500원269,500원269,750원250,767
stock-5m2026-09-10 14:30:002026-09-10 14:40:17삼성전자5m2026-09-10 14:30:00raw269,500원270,000원269,000원270,000원131,983
stock-5m2026-09-10 14:25:002026-09-10 14:35:17삼성전자5m2026-09-10 14:25:00raw269,000원270,000원269,000원269,250원246,198
stock-5m2026-09-10 14:20:002026-09-10 14:30:18삼성전자5m2026-09-10 14:20:00raw269,000원269,500원269,000원269,500원79,418
stock-5m2026-09-10 14:15:002026-09-10 14:25:17삼성전자5m2026-09-10 14:15:00raw269,250원269,500원269,000원269,000원73,563
stock-5m2026-09-10 14:10:002026-09-10 14:20:17삼성전자5m2026-09-10 14:10:00raw269,000원269,500원268,500원269,000원171,695
stock-5m2026-09-10 14:05:002026-09-10 14:15:18삼성전자5m2026-09-10 14:05:00raw268,500원269,500원268,500원269,000원148,876
stock-5m2026-09-10 14:00:002026-09-10 14:10:17삼성전자5m2026-09-10 14:00:00raw269,500원269,500원268,500원268,500원210,656
stock-5m2026-09-10 13:55:002026-09-10 14:05:17삼성전자5m2026-09-10 13:55:00raw269,500원269,500원268,500원269,250원233,864
stock-5m2026-09-10 13:50:002026-09-10 14:00:18삼성전자5m2026-09-10 13:50:00raw268,500원269,500원268,500원269,250원108,461
stock-5m2026-09-10 13:45:002026-09-10 13:55:18삼성전자5m2026-09-10 13:45:00raw268,250원269,000원268,000원269,000원122,176
stock-5m2026-09-10 13:40:002026-09-10 13:50:17삼성전자5m2026-09-10 13:40:00raw269,500원269,500원268,000원268,250원245,717
stock-5m2026-09-10 13:35:002026-09-10 13:45:17삼성전자5m2026-09-10 13:35:00raw269,000원269,500원268,500원269,500원208,819
stock-5m2026-09-10 13:30:002026-09-10 13:40:18삼성전자5m2026-09-10 13:30:00raw268,000원269,000원268,000원269,000원143,142
stock-5m2026-09-10 13:25:002026-09-10 13:35:17삼성전자5m2026-09-10 13:25:00raw267,750원268,500원267,500원268,000원122,290
stock-5m2026-09-10 13:20:002026-09-10 13:30:19삼성전자5m2026-09-10 13:20:00raw267,500원268,000원267,000원268,000원114,228
stock-5m2026-09-10 13:15:002026-09-10 13:25:18삼성전자5m2026-09-10 13:15:00raw267,500원267,500원267,000원267,250원42,398
stock-5m2026-09-10 13:10:002026-09-10 13:20:17삼성전자5m2026-09-10 13:10:00raw267,250원267,500원267,000원267,500원60,173
stock-5m2026-09-10 13:05:002026-09-10 13:15:17삼성전자5m2026-09-10 13:05:00raw267,500원268,000원267,000원267,250원159,637
stock-5m2026-09-10 13:00:002026-09-10 13:10:18삼성전자5m2026-09-10 13:00:00raw267,000원267,500원267,000원267,250원36,859
stock-5m2026-09-10 12:55:002026-09-10 13:05:17삼성전자5m2026-09-10 12:55:00raw267,500원267,500원267,000원267,250원23,945
stock-5m2026-09-10 12:50:002026-09-10 13:00:17삼성전자5m2026-09-10 12:50:00raw267,750원268,000원267,000원267,500원192,577
stock-5m2026-09-10 12:45:002026-09-10 12:55:18삼성전자5m2026-09-10 12:45:00raw267,000원268,000원267,000원267,750원67,449
stock-5m2026-09-10 12:40:002026-09-10 12:50:17삼성전자5m2026-09-10 12:40:00raw267,500원268,000원267,000원267,000원90,145
stock-5m2026-09-10 12:35:002026-09-10 12:45:17삼성전자5m2026-09-10 12:35:00raw267,250원267,500원266,500원267,500원162,870
4,915건 중 2,801–2,850← 이전57 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬