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-5m2026-09-14 14:40:002026-09-14 14:50:22삼성전자5m2026-09-14 14:40:00raw249,500원249,500원249,000원249,500원171,337
stock-5m2026-09-14 14:35:002026-09-14 14:45:17삼성전자5m2026-09-14 14:35:00raw249,250원250,000원249,000원249,500원320,756
stock-5m2026-09-14 14:30:002026-09-14 14:40:17삼성전자5m2026-09-14 14:30:00raw249,750원250,000원249,000원249,250원200,287
stock-5m2026-09-14 14:25:002026-09-14 14:35:17삼성전자5m2026-09-14 14:25:00raw249,500원250,000원249,000원249,750원385,920
stock-5m2026-09-14 14:20:002026-09-14 14:30:22삼성전자5m2026-09-14 14:20:00raw249,750원250,000원249,000원249,250원260,623
stock-5m2026-09-14 14:15:002026-09-14 14:25:17삼성전자5m2026-09-14 14:15:00raw250,000원250,250원249,500원249,750원175,411
stock-5m2026-09-14 14:10:002026-09-14 14:20:18삼성전자5m2026-09-14 14:10:00raw250,000원250,500원249,500원250,000원584,844
stock-5m2026-09-14 14:05:002026-09-14 14:15:17삼성전자5m2026-09-14 14:05:00raw250,500원250,500원250,000원250,000원88,523
stock-5m2026-09-14 14:00:002026-09-14 14:10:17삼성전자5m2026-09-14 14:00:00raw250,500원250,750원250,000원250,250원101,113
stock-5m2026-09-14 13:55:002026-09-14 14:05:18삼성전자5m2026-09-14 13:55:00raw250,500원251,000원250,000원250,500원205,180
stock-5m2026-09-14 13:50:002026-09-14 14:00:17삼성전자5m2026-09-14 13:50:00raw250,750원250,750원250,000원250,250원180,837
stock-5m2026-09-14 13:45:002026-09-14 13:55:17삼성전자5m2026-09-14 13:45:00raw250,750원251,000원250,500원250,500원87,220
stock-5m2026-09-14 13:40:002026-09-14 13:50:18삼성전자5m2026-09-14 13:40:00raw250,500원251,000원250,500원250,500원93,074
stock-5m2026-09-14 13:35:002026-09-14 13:45:17삼성전자5m2026-09-14 13:35:00raw250,500원251,000원250,500원250,750원82,616
stock-5m2026-09-14 13:30:002026-09-14 13:40:21삼성전자5m2026-09-14 13:30:00raw251,000원251,500원250,500원250,500원143,072
stock-5m2026-09-14 13:25:002026-09-14 13:35:20삼성전자5m2026-09-14 13:25:00raw251,500원252,000원251,000원251,250원92,459
stock-5m2026-09-14 13:20:002026-09-14 13:30:20삼성전자5m2026-09-14 13:20:00raw251,000원252,000원251,000원251,500원122,990
stock-5m2026-09-14 13:15:002026-09-14 13:25:17삼성전자5m2026-09-14 13:15:00raw251,750원251,750원250,500원251,250원259,920
stock-5m2026-09-14 13:10:002026-09-14 13:20:18삼성전자5m2026-09-14 13:10:00raw252,000원252,000원251,500원251,750원63,573
stock-5m2026-09-14 13:05:002026-09-14 13:15:17삼성전자5m2026-09-14 13:05:00raw252,500원252,500원251,500원252,000원116,057
stock-5m2026-09-14 13:00:002026-09-14 13:10:17삼성전자5m2026-09-14 13:00:00raw251,750원252,500원251,500원252,500원87,693
stock-5m2026-09-14 12:55:002026-09-14 13:05:17삼성전자5m2026-09-14 12:55:00raw251,750원252,250원251,500원251,750원83,299
stock-5m2026-09-14 12:50:002026-09-14 13:00:17삼성전자5m2026-09-14 12:50:00raw252,000원252,500원251,500원252,000원97,347
stock-5m2026-09-14 12:45:002026-09-14 12:55:17삼성전자5m2026-09-14 12:45:00raw252,000원252,500원251,500원252,000원118,655
stock-5m2026-09-14 12:40:002026-09-14 12:50:17삼성전자5m2026-09-14 12:40:00raw252,000원252,500원251,000원252,000원256,752
stock-5m2026-09-14 12:35:002026-09-14 12:45:18삼성전자5m2026-09-14 12:35:00raw252,250원252,500원252,000원252,000원81,209
stock-5m2026-09-14 12:30:002026-09-14 12:40:17삼성전자5m2026-09-14 12:30:00raw252,750원253,000원252,000원252,500원83,257
stock-5m2026-09-14 12:25:002026-09-14 12:35:17삼성전자5m2026-09-14 12:25:00raw252,250원253,000원252,000원253,000원101,763
stock-5m2026-09-14 12:20:002026-09-14 12:30:18삼성전자5m2026-09-14 12:20:00raw252,250원252,750원252,000원252,250원63,281
stock-5m2026-09-14 12:15:002026-09-14 12:25:17삼성전자5m2026-09-14 12:15:00raw252,750원253,000원252,000원252,500원161,927
stock-5m2026-09-14 12:10:002026-09-14 12:20:17삼성전자5m2026-09-14 12:10:00raw252,750원253,000원252,500원252,500원41,567
stock-5m2026-09-14 12:05:002026-09-14 12:15:18삼성전자5m2026-09-14 12:05:00raw252,750원253,000원252,500원252,500원59,439
stock-5m2026-09-14 12:00:002026-09-14 12:10:19삼성전자5m2026-09-14 12:00:00raw253,000원253,000원252,500원253,000원68,266
stock-5m2026-09-14 11:55:002026-09-14 12:05:17삼성전자5m2026-09-14 11:55:00raw253,750원254,000원252,500원253,000원203,863
stock-5m2026-09-14 11:50:002026-09-14 12:00:18삼성전자5m2026-09-14 11:50:00raw253,250원254,500원253,000원253,750원116,732
stock-5m2026-09-14 11:45:002026-09-14 11:55:17삼성전자5m2026-09-14 11:45:00raw253,250원254,000원253,000원253,500원101,405
stock-5m2026-09-14 11:40:002026-09-14 11:50:17삼성전자5m2026-09-14 11:40:00raw253,250원253,500원253,000원253,250원90,680
stock-5m2026-09-14 11:35:002026-09-14 11:45:17삼성전자5m2026-09-14 11:35:00raw253,750원254,000원253,000원253,500원152,671
stock-5m2026-09-14 11:30:002026-09-14 11:40:17삼성전자5m2026-09-14 11:30:00raw253,250원254,500원253,000원253,500원243,653
stock-5m2026-09-14 11:25:002026-09-14 11:35:17삼성전자5m2026-09-14 11:25:00raw253,250원253,500원253,000원253,500원91,397
stock-5m2026-09-14 11:20:002026-09-14 11:30:23삼성전자5m2026-09-14 11:20:00raw252,750원254,000원252,750원253,250원239,838
stock-5m2026-09-14 11:15:002026-09-14 11:25:18삼성전자5m2026-09-14 11:15:00raw253,000원253,500원252,500원253,000원111,435
stock-5m2026-09-14 11:10:002026-09-14 11:20:17삼성전자5m2026-09-14 11:10:00raw252,500원253,500원252,500원253,000원217,055
stock-5m2026-09-14 11:05:002026-09-14 11:15:17삼성전자5m2026-09-14 11:05:00raw252,500원253,000원252,000원252,500원216,979
stock-5m2026-09-14 11:00:002026-09-14 11:10:19삼성전자5m2026-09-14 11:00:00raw251,750원252,500원251,500원252,500원187,631
stock-5m2026-09-14 10:55:002026-09-14 11:05:18삼성전자5m2026-09-14 10:55:00raw250,250원252,000원250,000원252,000원270,948
stock-5m2026-09-14 10:50:002026-09-14 11:00:17삼성전자5m2026-09-14 10:50:00raw250,500원250,500원250,000원250,500원57,401
stock-5m2026-09-14 10:45:002026-09-14 10:55:18삼성전자5m2026-09-14 10:45:00raw250,000원251,000원249,500원250,500원308,069
stock-5m2026-09-14 10:40:002026-09-14 10:50:18삼성전자5m2026-09-14 10:40:00raw250,250원250,500원250,000원250,000원70,431
stock-5m2026-09-14 10:35:002026-09-14 10:45:17삼성전자5m2026-09-14 10:35:00raw249,750원250,500원249,000원250,500원265,902
2,403건 중 251–300← 이전6 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬