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 10:30:002026-09-14 10:40:18삼성전자5m2026-09-14 10:30:00raw249,500원250,000원249,500원249,750원86,400
stock-5m2026-09-14 10:25:002026-09-14 10:35:17삼성전자5m2026-09-14 10:25:00raw249,500원250,000원249,000원249,750원242,805
stock-5m2026-09-14 10:20:002026-09-14 10:30:17삼성전자5m2026-09-14 10:20:00raw249,500원249,750원249,000원249,500원206,021
stock-5m2026-09-14 10:15:002026-09-14 10:25:17삼성전자5m2026-09-14 10:15:00raw249,500원250,000원249,000원249,500원337,101
stock-5m2026-09-14 10:10:002026-09-14 10:20:18삼성전자5m2026-09-14 10:10:00raw250,000원250,000원249,500원249,750원188,252
stock-5m2026-09-14 10:05:002026-09-14 10:15:17삼성전자5m2026-09-14 10:05:00raw250,500원250,500원249,500원249,750원508,474
stock-5m2026-09-14 10:00:002026-09-14 10:10:17삼성전자5m2026-09-14 10:00:00raw251,000원251,000원250,000원250,500원254,280
stock-5m2026-09-14 09:55:002026-09-14 10:05:18삼성전자5m2026-09-14 09:55:00raw251,750원252,000원250,500원251,000원237,330
stock-5m2026-09-14 09:50:002026-09-14 10:00:18삼성전자5m2026-09-14 09:50:00raw251,500원252,000원251,000원251,750원191,397
stock-5m2026-09-14 09:45:002026-09-14 09:55:17삼성전자5m2026-09-14 09:45:00raw252,000원252,500원251,500원251,500원112,019
stock-5m2026-09-14 09:40:002026-09-14 09:50:18삼성전자5m2026-09-14 09:40:00raw251,000원252,500원251,000원252,250원140,428
stock-5m2026-09-14 09:35:002026-09-14 09:45:18삼성전자5m2026-09-14 09:35:00raw251,750원252,000원250,500원251,500원253,240
stock-5m2026-09-14 09:30:002026-09-14 09:40:17삼성전자5m2026-09-14 09:30:00raw251,250원252,500원251,000원252,000원168,921
stock-5m2026-09-14 09:25:002026-09-14 09:35:21삼성전자5m2026-09-14 09:25:00raw251,250원252,000원250,500원251,000원235,806
stock-5m2026-09-14 09:20:002026-09-14 09:30:21삼성전자5m2026-09-14 09:20:00raw250,500원251,500원250,000원251,500원180,639
stock-5m2026-09-14 09:15:002026-09-14 09:25:17삼성전자5m2026-09-14 09:15:00raw251,500원251,500원250,000원250,500원308,831
stock-5m2026-09-14 09:10:002026-09-14 09:20:18삼성전자5m2026-09-14 09:10:00raw251,000원251,500원250,500원251,500원305,759
stock-5m2026-09-14 09:05:002026-09-14 09:15:17삼성전자5m2026-09-14 09:05:00raw250,500원251,500원250,000원251,000원461,450
stock2026-09-142026-09-14 18:00:02삼성전자1d2026-09-14 09:00:00raw249,500원254,500원248,000원248,000원17,004,972
stock-5m2026-09-14 09:00:002026-09-14 09:10:17삼성전자5m2026-09-14 09:00:00raw249,500원250,500원249,000원250,500원1,376,374
stock-5m2026-09-11 15:30:002026-09-11 15:40:17삼성전자5m2026-09-11 15:30:00raw260,000원260,000원260,000원260,000원0
stock-5m2026-09-11 15:25:002026-09-11 15:35:17삼성전자5m2026-09-11 15:25:00raw260,000원260,000원260,000원260,000원0
stock-5m2026-09-11 15:20:002026-09-11 15:30:17삼성전자5m2026-09-11 15:20:00raw260,000원260,000원260,000원260,000원0
stock-5m2026-09-11 15:15:002026-09-11 15:25:18삼성전자5m2026-09-11 15:15:00raw259,500원260,000원259,500원259,750원87,337
stock-5m2026-09-11 15:10:002026-09-11 15:20:17삼성전자5m2026-09-11 15:10:00raw260,000원260,000원259,000원259,750원111,669
stock-5m2026-09-11 15:05:002026-09-11 15:15:17삼성전자5m2026-09-11 15:05:00raw259,750원260,000원259,000원259,500원144,788
stock-5m2026-09-11 15:00:002026-09-11 15:10:18삼성전자5m2026-09-11 15:00:00raw260,500원260,500원259,500원259,500원91,543
stock-5m2026-09-11 14:55:002026-09-11 15:05:18삼성전자5m2026-09-11 14:55:00raw261,000원261,500원260,000원260,500원188,528
stock-5m2026-09-11 14:50:002026-09-11 15:00:17삼성전자5m2026-09-11 14:50:00raw259,000원261,500원258,500원261,000원275,541
stock-5m2026-09-11 14:45:002026-09-11 14:55:18삼성전자5m2026-09-11 14:45:00raw259,000원259,500원258,500원259,000원149,971
stock-5m2026-09-11 14:40:002026-09-11 14:50:18삼성전자5m2026-09-11 14:40:00raw259,250원259,500원259,000원259,250원169,181
stock-5m2026-09-11 14:35:002026-09-11 14:45:17삼성전자5m2026-09-11 14:35:00raw258,750원259,500원258,500원259,500원168,084
stock-5m2026-09-11 14:30:002026-09-11 14:40:18삼성전자5m2026-09-11 14:30:00raw258,750원259,000원258,500원258,750원59,683
stock-5m2026-09-11 14:25:002026-09-11 14:35:17삼성전자5m2026-09-11 14:25:00raw259,250원259,250원258,500원258,750원107,331
stock-5m2026-09-11 14:20:002026-09-11 14:30:20삼성전자5m2026-09-11 14:20:00raw259,500원259,500원259,000원259,250원63,466
stock-5m2026-09-11 14:15:002026-09-11 14:25:17삼성전자5m2026-09-11 14:15:00raw259,500원260,000원259,000원259,500원68,653
stock-5m2026-09-11 14:10:002026-09-11 14:20:17삼성전자5m2026-09-11 14:10:00raw259,000원260,000원258,750원259,750원157,909
stock-5m2026-09-11 14:05:002026-09-11 14:15:17삼성전자5m2026-09-11 14:05:00raw258,250원259,000원258,000원258,750원142,422
stock-5m2026-09-11 14:00:002026-09-11 14:10:17삼성전자5m2026-09-11 14:00:00raw259,000원259,250원258,000원258,500원244,993
stock-5m2026-09-11 13:55:002026-09-11 14:05:18삼성전자5m2026-09-11 13:55:00raw259,500원259,500원259,000원259,250원65,314
stock-5m2026-09-11 13:50:002026-09-11 14:00:17삼성전자5m2026-09-11 13:50:00raw260,000원260,000원259,000원259,500원121,662
stock-5m2026-09-11 13:45:002026-09-11 13:55:17삼성전자5m2026-09-11 13:45:00raw260,000원260,500원259,500원259,750원98,948
stock-5m2026-09-11 13:40:002026-09-11 13:50:19삼성전자5m2026-09-11 13:40:00raw259,500원260,500원259,500원260,000원141,314
stock-5m2026-09-11 13:35:002026-09-11 13:45:17삼성전자5m2026-09-11 13:35:00raw258,750원260,000원258,500원260,000원167,167
stock-5m2026-09-11 13:30:002026-09-11 13:40:17삼성전자5m2026-09-11 13:30:00raw258,500원259,000원258,500원258,750원49,869
stock-5m2026-09-11 13:25:002026-09-11 13:35:18삼성전자5m2026-09-11 13:25:00raw258,000원259,000원257,750원258,500원163,305
stock-5m2026-09-11 13:20:002026-09-11 13:30:19삼성전자5m2026-09-11 13:20:00raw258,000원258,000원257,750원257,750원100,047
stock-5m2026-09-11 13:15:002026-09-11 13:25:17삼성전자5m2026-09-11 13:15:00raw258,000원258,000원257,500원257,750원56,437
stock-5m2026-09-11 13:10:002026-09-11 13:20:18삼성전자5m2026-09-11 13:10:00raw257,500원258,000원257,500원257,750원54,997
stock-5m2026-09-11 13:05:002026-09-11 13:15:18삼성전자5m2026-09-11 13:05:00raw258,000원258,000원257,500원258,000원41,128
2,403건 중 301–350← 이전7 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬