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-5m2026-09-03 09:15:002026-09-03 09:25:17삼성전자5m2026-09-03 09:15:00raw253,000원253,500원252,000원252,750원175,540
stock-5m2026-09-03 09:10:002026-09-03 09:20:19삼성전자5m2026-09-03 09:10:00raw253,500원254,000원252,500원253,000원267,416
stock-5m2026-09-03 09:05:002026-09-03 09:15:17삼성전자5m2026-09-03 09:05:00raw254,500원255,000원253,500원253,500원221,949
stock2026-09-032026-09-03 18:00:03삼성전자1d2026-09-03 09:00:00raw254,000원255,000원243,000원250,000원13,723,105
stock-5m2026-09-03 09:00:002026-09-03 09:10:21삼성전자5m2026-09-03 09:00:00raw254,000원255,000원253,000원254,500원712,937
stock-5m2026-09-02 15:30:002026-09-02 15:40:17삼성전자5m2026-09-02 15:30:00raw250,500원250,500원250,500원250,500원0
stock-5m2026-09-02 15:25:002026-09-02 15:35:18삼성전자5m2026-09-02 15:25:00raw250,500원250,500원250,500원250,500원0
stock-5m2026-09-02 15:20:002026-09-02 15:30:17삼성전자5m2026-09-02 15:20:00raw250,500원250,500원250,500원250,500원0
stock-5m2026-09-02 15:15:002026-09-02 15:25:17삼성전자5m2026-09-02 15:15:00raw250,500원251,000원250,000원251,000원174,883
stock-5m2026-09-02 15:10:002026-09-02 15:20:18삼성전자5m2026-09-02 15:10:00raw250,500원251,000원250,000원250,500원189,335
stock-5m2026-09-02 15:05:002026-09-02 15:15:17삼성전자5m2026-09-02 15:05:00raw250,750원251,500원250,500원250,750원182,154
stock-5m2026-09-02 15:00:002026-09-02 15:10:17삼성전자5m2026-09-02 15:00:00raw251,000원251,500원250,500원250,750원90,791
stock-5m2026-09-02 14:55:002026-09-02 15:05:17삼성전자5m2026-09-02 14:55:00raw251,500원252,000원250,500원251,000원175,827
stock-5m2026-09-02 14:50:002026-09-02 15:00:17삼성전자5m2026-09-02 14:50:00raw252,250원252,250원251,000원251,500원142,452
stock-5m2026-09-02 14:45:002026-09-02 14:55:17삼성전자5m2026-09-02 14:45:00raw252,250원252,500원251,500원252,250원153,540
stock-5m2026-09-02 14:40:002026-09-02 14:50:17삼성전자5m2026-09-02 14:40:00raw251,500원253,000원251,500원252,250원245,178
stock-5m2026-09-02 14:35:002026-09-02 14:45:18삼성전자5m2026-09-02 14:35:00raw251,750원252,000원251,000원251,500원186,264
stock-5m2026-09-02 14:30:002026-09-02 14:40:17삼성전자5m2026-09-02 14:30:00raw252,500원253,000원251,500원252,000원244,491
stock-5m2026-09-02 14:25:002026-09-02 14:35:17삼성전자5m2026-09-02 14:25:00raw252,000원253,000원252,000원252,500원252,407
stock-5m2026-09-02 14:20:002026-09-02 14:30:19삼성전자5m2026-09-02 14:20:00raw252,000원252,500원251,500원252,250원231,214
stock-5m2026-09-02 14:15:002026-09-02 14:25:17삼성전자5m2026-09-02 14:15:00raw251,250원252,500원251,000원252,250원250,147
stock-5m2026-09-02 14:10:002026-09-02 14:20:17삼성전자5m2026-09-02 14:10:00raw250,250원252,000원250,250원251,250원329,371
stock-5m2026-09-02 14:05:002026-09-02 14:15:18삼성전자5m2026-09-02 14:05:00raw250,250원251,000원250,000원250,500원184,142
stock-5m2026-09-02 14:00:002026-09-02 14:10:17삼성전자5m2026-09-02 14:00:00raw250,000원250,500원249,500원250,250원393,207
stock-5m2026-09-02 13:55:002026-09-02 14:05:18삼성전자5m2026-09-02 13:55:00raw250,000원250,500원250,000원250,000원138,027
stock-5m2026-09-02 13:50:002026-09-02 14:00:19삼성전자5m2026-09-02 13:50:00raw250,250원250,500원250,000원250,000원118,378
stock-5m2026-09-02 13:45:002026-09-02 13:55:17삼성전자5m2026-09-02 13:45:00raw250,500원251,000원250,000원250,250원135,151
stock-5m2026-09-02 13:40:002026-09-02 13:50:18삼성전자5m2026-09-02 13:40:00raw250,250원251,000원250,000원250,500원179,799
stock-5m2026-09-02 13:35:002026-09-02 13:45:17삼성전자5m2026-09-02 13:35:00raw250,750원251,000원250,000원250,250원191,256
stock-5m2026-09-02 13:30:002026-09-02 13:40:18삼성전자5m2026-09-02 13:30:00raw250,500원251,500원250,500원250,500원163,808
stock-5m2026-09-02 13:25:002026-09-02 13:35:18삼성전자5m2026-09-02 13:25:00raw250,250원251,000원250,000원251,000원163,411
stock-5m2026-09-02 13:20:002026-09-02 13:30:22삼성전자5m2026-09-02 13:20:00raw251,000원251,000원250,000원250,500원213,166
stock-5m2026-09-02 13:15:002026-09-02 13:25:18삼성전자5m2026-09-02 13:15:00raw250,250원251,000원250,000원250,500원214,834
stock-5m2026-09-02 13:10:002026-09-02 13:20:17삼성전자5m2026-09-02 13:10:00raw250,250원250,500원250,000원250,250원139,453
stock-5m2026-09-02 13:05:002026-09-02 13:15:17삼성전자5m2026-09-02 13:05:00raw250,250원251,000원250,000원250,500원213,955
stock-5m2026-09-02 13:00:002026-09-02 13:10:18삼성전자5m2026-09-02 13:00:00raw250,750원250,750원250,000원250,500원337,793
stock-5m2026-09-02 12:55:002026-09-02 13:05:17삼성전자5m2026-09-02 12:55:00raw251,250원251,500원250,500원250,500원240,891
stock-5m2026-09-02 12:50:002026-09-02 13:00:17삼성전자5m2026-09-02 12:50:00raw251,750원252,000원251,000원251,250원174,570
stock-5m2026-09-02 12:45:002026-09-02 12:55:18삼성전자5m2026-09-02 12:45:00raw251,750원252,000원251,500원251,500원70,778
stock-5m2026-09-02 12:40:002026-09-02 12:50:17삼성전자5m2026-09-02 12:40:00raw252,000원252,000원251,500원252,000원61,223
stock-5m2026-09-02 12:35:002026-09-02 12:45:17삼성전자5m2026-09-02 12:35:00raw251,750원252,000원251,500원252,000원72,252
stock-5m2026-09-02 12:30:002026-09-02 12:40:17삼성전자5m2026-09-02 12:30:00raw252,000원252,500원251,500원251,750원135,887
stock-5m2026-09-02 12:25:002026-09-02 12:35:17삼성전자5m2026-09-02 12:25:00raw252,250원253,000원252,000원252,500원108,601
stock-5m2026-09-02 12:20:002026-09-02 12:30:19삼성전자5m2026-09-02 12:20:00raw252,500원252,500원252,000원252,250원66,098
stock-5m2026-09-02 12:15:002026-09-02 12:25:17삼성전자5m2026-09-02 12:15:00raw252,500원253,000원252,000원252,500원74,420
stock-5m2026-09-02 12:10:002026-09-02 12:20:18삼성전자5m2026-09-02 12:10:00raw252,500원253,000원252,250원252,500원78,451
stock-5m2026-09-02 12:05:002026-09-02 12:15:17삼성전자5m2026-09-02 12:05:00raw252,250원252,500원251,500원252,500원111,431
stock-5m2026-09-02 12:00:002026-09-02 12:10:17삼성전자5m2026-09-02 12:00:00raw252,000원253,000원252,000원252,250원70,273
stock-5m2026-09-02 11:55:002026-09-02 12:05:18삼성전자5m2026-09-02 11:55:00raw252,500원253,000원251,500원252,500원186,393
stock-5m2026-09-02 11:50:002026-09-02 12:00:17삼성전자5m2026-09-02 11:50:00raw253,500원253,500원252,000원252,500원101,375
4,976건 중 3,351–3,400← 이전68 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬