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 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
stock-5m2026-09-10 09:15:002026-09-10 09:25:18삼성전자5m2026-09-10 09:15:00raw267,000원268,000원266,500원266,750원208,595
stock-5m2026-09-10 09:10:002026-09-10 09:20:17삼성전자5m2026-09-10 09:10:00raw269,000원269,000원266,500원267,000원341,191
stock-5m2026-09-10 09:05:002026-09-10 09:15:17삼성전자5m2026-09-10 09:05:00raw270,000원270,500원268,000원268,500원223,702
stock-5m2026-09-10 09:00:002026-09-10 09:10:23삼성전자5m2026-09-10 09:00:00raw269,000원270,500원268,500원270,000원665,284
stock2026-09-102026-09-10 18:00:03삼성전자1d2026-09-10 09:00:00raw269,000원270,500원263,500원269,000원21,010,910
stock-5m2026-09-09 15:30:002026-09-09 15:40:17삼성전자5m2026-09-09 15:30:00raw270,250원270,250원270,250원270,250원0
stock-5m2026-09-09 15:25:002026-09-09 15:35:17삼성전자5m2026-09-09 15:25:00raw270,250원270,250원270,250원270,250원0
stock-5m2026-09-09 15:20:002026-09-09 15:30:18삼성전자5m2026-09-09 15:20:00raw270,250원270,250원270,250원270,250원0
stock-5m2026-09-09 15:15:002026-09-09 15:25:17삼성전자5m2026-09-09 15:15:00raw270,000원270,000원269,500원270,000원102,588
stock-5m2026-09-09 15:10:002026-09-09 15:20:17삼성전자5m2026-09-09 15:10:00raw269,500원270,000원269,500원269,750원95,239
stock-5m2026-09-09 15:05:002026-09-09 15:15:18삼성전자5m2026-09-09 15:05:00raw270,000원270,500원269,500원269,750원204,450
stock-5m2026-09-09 15:00:002026-09-09 15:10:17삼성전자5m2026-09-09 15:00:00raw270,250원270,500원270,000원270,250원79,765
stock-5m2026-09-09 14:55:002026-09-09 15:05:17삼성전자5m2026-09-09 14:55:00raw270,500원270,500원269,500원270,250원125,725
stock-5m2026-09-09 14:50:002026-09-09 15:00:22삼성전자5m2026-09-09 14:50:00raw269,500원271,000원269,500원270,500원276,672
stock-5m2026-09-09 14:45:002026-09-09 14:55:18삼성전자5m2026-09-09 14:45:00raw270,000원270,000원269,500원269,750원176,287
stock-5m2026-09-09 14:40:002026-09-09 14:50:20삼성전자5m2026-09-09 14:40:00raw268,750원270,000원268,500원269,750원214,945
stock-5m2026-09-09 14:35:002026-09-09 14:45:17삼성전자5m2026-09-09 14:35:00raw268,750원269,000원268,500원268,750원113,254
stock-5m2026-09-09 14:30:002026-09-09 14:40:18삼성전자5m2026-09-09 14:30:00raw268,500원269,000원268,000원269,000원163,300
stock-5m2026-09-09 14:25:002026-09-09 14:35:19삼성전자5m2026-09-09 14:25:00raw268,250원269,000원268,000원268,750원216,879
stock-5m2026-09-09 14:20:002026-09-09 14:30:19삼성전자5m2026-09-09 14:20:00raw268,500원269,000원267,500원268,000원402,979
stock-5m2026-09-09 14:15:002026-09-09 14:25:18삼성전자5m2026-09-09 14:15:00raw270,000원270,000원268,500원268,500원303,374
stock-5m2026-09-09 14:10:002026-09-09 14:20:17삼성전자5m2026-09-09 14:10:00raw270,500원271,000원269,500원269,500원199,223
stock-5m2026-09-09 14:05:002026-09-09 14:15:17삼성전자5m2026-09-09 14:05:00raw270,500원271,000원270,000원270,000원172,635
stock-5m2026-09-09 14:00:002026-09-09 14:10:22삼성전자5m2026-09-09 14:00:00raw271,000원271,000원270,000원270,500원158,347
stock-5m2026-09-09 13:55:002026-09-09 14:05:17삼성전자5m2026-09-09 13:55:00raw271,000원271,000원270,500원271,000원102,541
stock-5m2026-09-09 13:50:002026-09-09 14:00:17삼성전자5m2026-09-09 13:50:00raw270,750원271,500원270,500원270,750원133,826
stock-5m2026-09-09 13:45:002026-09-09 13:55:17삼성전자5m2026-09-09 13:45:00raw271,000원271,000원270,500원270,750원64,561
stock-5m2026-09-09 13:40:002026-09-09 13:50:18삼성전자5m2026-09-09 13:40:00raw270,750원271,000원270,500원271,000원67,810
stock-5m2026-09-09 13:35:002026-09-09 13:45:17삼성전자5m2026-09-09 13:35:00raw270,750원271,250원270,500원270,500원140,078
stock-5m2026-09-09 13:30:002026-09-09 13:40:17삼성전자5m2026-09-09 13:30:00raw270,500원271,000원269,500원271,000원178,419
stock-5m2026-09-09 13:25:002026-09-09 13:35:18삼성전자5m2026-09-09 13:25:00raw270,500원271,000원270,000원270,500원113,331
stock-5m2026-09-09 13:20:002026-09-09 13:30:17삼성전자5m2026-09-09 13:20:00raw268,750원271,000원268,500원270,250원174,788
stock-5m2026-09-09 13:15:002026-09-09 13:25:17삼성전자5m2026-09-09 13:15:00raw269,250원269,500원268,500원268,750원187,017
stock-5m2026-09-09 13:10:002026-09-09 13:20:17삼성전자5m2026-09-09 13:10:00raw270,500원270,500원269,000원269,250원206,378
stock-5m2026-09-09 13:05:002026-09-09 13:15:17삼성전자5m2026-09-09 13:05:00raw270,250원270,500원270,000원270,500원70,067
stock-5m2026-09-09 13:00:002026-09-09 13:10:17삼성전자5m2026-09-09 13:00:00raw270,000원271,000원269,500원270,250원233,755
stock-5m2026-09-09 12:55:002026-09-09 13:05:17삼성전자5m2026-09-09 12:55:00raw270,000원270,500원269,500원270,250원129,308
stock-5m2026-09-09 12:50:002026-09-09 13:00:18삼성전자5m2026-09-09 12:50:00raw270,500원270,750원269,500원270,000원134,440
stock-5m2026-09-09 12:45:002026-09-09 12:55:17삼성전자5m2026-09-09 12:45:00raw271,500원271,750원270,000원270,750원344,458
stock-5m2026-09-09 12:40:002026-09-09 12:50:17삼성전자5m2026-09-09 12:40:00raw271,750원272,500원271,500원271,750원84,463
stock-5m2026-09-09 12:35:002026-09-09 12:45:18삼성전자5m2026-09-09 12:35:00raw271,750원272,000원271,500원271,750원55,492
4,935건 중 2,901–2,950← 이전59 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬