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-5m2026-09-10 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
stock-5m2026-09-10 12:30:002026-09-10 12:40:18삼성전자5m2026-09-10 12:30:00raw267,250원267,500원267,000원267,500원37,788
stock-5m2026-09-10 12:25:002026-09-10 12:35:17삼성전자5m2026-09-10 12:25:00raw266,500원267,500원266,500원267,250원108,934
stock-5m2026-09-10 12:20:002026-09-10 12:30:19삼성전자5m2026-09-10 12:20:00raw267,000원267,500원266,500원267,000원131,140
stock-5m2026-09-10 12:15:002026-09-10 12:25:17삼성전자5m2026-09-10 12:15:00raw266,750원267,000원266,500원266,750원81,112
stock-5m2026-09-10 12:10:002026-09-10 12:20:18삼성전자5m2026-09-10 12:10:00raw267,250원268,000원266,500원266,750원149,813
stock-5m2026-09-10 12:05:002026-09-10 12:15:17삼성전자5m2026-09-10 12:05:00raw267,000원267,500원266,500원267,500원74,525
stock-5m2026-09-10 12:00:002026-09-10 12:10:17삼성전자5m2026-09-10 12:00:00raw266,250원267,500원266,000원267,000원120,247
stock-5m2026-09-10 11:55:002026-09-10 12:05:18삼성전자5m2026-09-10 11:55:00raw266,750원267,000원265,500원266,250원149,813
stock-5m2026-09-10 11:50:002026-09-10 12:00:17삼성전자5m2026-09-10 11:50:00raw266,250원267,000원266,000원266,750원118,978
stock-5m2026-09-10 11:45:002026-09-10 11:55:17삼성전자5m2026-09-10 11:45:00raw266,250원267,000원266,000원266,250원109,770
stock-5m2026-09-10 11:40:002026-09-10 11:50:18삼성전자5m2026-09-10 11:40:00raw266,750원267,500원266,000원266,500원164,076
stock-5m2026-09-10 11:35:002026-09-10 11:45:17삼성전자5m2026-09-10 11:35:00raw266,500원267,500원266,500원267,000원71,480
stock-5m2026-09-10 11:30:002026-09-10 11:40:17삼성전자5m2026-09-10 11:30:00raw265,500원267,000원265,000원266,500원187,918
stock-5m2026-09-10 11:25:002026-09-10 11:35:18삼성전자5m2026-09-10 11:25:00raw265,500원266,000원265,500원265,750원68,197
stock-5m2026-09-10 11:20:002026-09-10 11:30:17삼성전자5m2026-09-10 11:20:00raw266,000원266,500원265,500원265,500원148,836
stock-5m2026-09-10 11:15:002026-09-10 11:25:17삼성전자5m2026-09-10 11:15:00raw266,000원266,500원265,000원266,000원170,412
stock-5m2026-09-10 11:10:002026-09-10 11:20:17삼성전자5m2026-09-10 11:10:00raw265,000원266,000원264,500원266,000원125,043
stock-5m2026-09-10 11:05:002026-09-10 11:15:17삼성전자5m2026-09-10 11:05:00raw265,500원266,000원264,500원265,000원149,798
stock-5m2026-09-10 11:00:002026-09-10 11:10:17삼성전자5m2026-09-10 11:00:00raw265,500원266,000원265,000원265,500원69,105
stock-5m2026-09-10 10:55:002026-09-10 11:05:17삼성전자5m2026-09-10 10:55:00raw264,000원266,000원264,000원266,000원136,593
stock-5m2026-09-10 10:50:002026-09-10 11:00:18삼성전자5m2026-09-10 10:50:00raw265,250원265,500원264,000원264,250원227,789
stock-5m2026-09-10 10:45:002026-09-10 10:55:17삼성전자5m2026-09-10 10:45:00raw265,000원265,500원264,500원265,250원150,715
stock-5m2026-09-10 10:40:002026-09-10 10:50:17삼성전자5m2026-09-10 10:40:00raw264,500원265,000원264,000원264,750원172,142
stock-5m2026-09-10 10:35:002026-09-10 10:45:18삼성전자5m2026-09-10 10:35:00raw264,000원264,500원263,500원264,000원154,743
stock-5m2026-09-10 10:30:002026-09-10 10:40:17삼성전자5m2026-09-10 10:30:00raw263,750원264,500원263,500원264,000원237,264
stock-5m2026-09-10 10:25:002026-09-10 10:35:17삼성전자5m2026-09-10 10:25:00raw264,000원264,250원263,500원263,750원98,018
stock-5m2026-09-10 10:20:002026-09-10 10:30:18삼성전자5m2026-09-10 10:20:00raw264,250원265,000원263,500원264,250원127,651
stock-5m2026-09-10 10:15:002026-09-10 10:25:17삼성전자5m2026-09-10 10:15:00raw263,750원264,500원263,500원264,500원326,081
stock-5m2026-09-10 10:10:002026-09-10 10:20:19삼성전자5m2026-09-10 10:10:00raw264,250원264,500원263,500원263,750원213,389
stock-5m2026-09-10 10:05:002026-09-10 10:15:18삼성전자5m2026-09-10 10:05:00raw265,250원265,500원264,000원264,250원273,647
stock-5m2026-09-10 10:00:002026-09-10 10:10:18삼성전자5m2026-09-10 10:00:00raw264,750원266,000원264,500원265,250원244,949
stock-5m2026-09-10 09:55:002026-09-10 10:05:17삼성전자5m2026-09-10 09:55:00raw266,000원266,000원264,500원264,750원269,435
stock-5m2026-09-10 09:50:002026-09-10 10:00:18삼성전자5m2026-09-10 09:50:00raw266,250원267,000원265,250원265,500원204,320
stock-5m2026-09-10 09:45:002026-09-10 09:55:17삼성전자5m2026-09-10 09:45:00raw266,000원266,500원265,500원266,250원117,692
stock-5m2026-09-10 09:40:002026-09-10 09:50:17삼성전자5m2026-09-10 09:40:00raw266,250원266,500원265,000원266,250원316,747
stock-5m2026-09-10 09:35:002026-09-10 09:45:17삼성전자5m2026-09-10 09:35:00raw266,500원267,000원266,000원266,250원93,105
stock-5m2026-09-10 09:30:002026-09-10 09:40:18삼성전자5m2026-09-10 09:30:00raw267,500원267,500원266,000원266,500원200,583
stock-5m2026-09-10 09:25:002026-09-10 09:35:17삼성전자5m2026-09-10 09:25:00raw267,250원268,000원266,500원267,500원275,461
stock-5m2026-09-10 09:20:002026-09-10 09:30:19삼성전자5m2026-09-10 09:20:00raw266,750원268,000원266,500원267,250원219,984
4,926건 중 2,851–2,900← 이전58 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬