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-5m2026-09-11 13:00:002026-09-11 13:10:20삼성전자5m2026-09-11 13:00:00raw258,000원258,000원257,500원258,000원59,154
stock-5m2026-09-11 12:55:002026-09-11 13:05:17삼성전자5m2026-09-11 12:55:00raw258,000원258,500원257,500원258,000원122,604
stock-5m2026-09-11 12:50:002026-09-11 13:00:17삼성전자5m2026-09-11 12:50:00raw258,000원258,000원257,000원258,000원87,340
stock-5m2026-09-11 12:45:002026-09-11 12:55:17삼성전자5m2026-09-11 12:45:00raw258,250원259,000원257,500원258,000원136,245
stock-5m2026-09-11 12:40:002026-09-11 12:50:17삼성전자5m2026-09-11 12:40:00raw257,250원258,500원257,000원258,500원108,152
stock-5m2026-09-11 12:35:002026-09-11 12:45:19삼성전자5m2026-09-11 12:35:00raw257,250원257,500원257,000원257,500원60,670
stock-5m2026-09-11 12:30:002026-09-11 12:40:17삼성전자5m2026-09-11 12:30:00raw257,250원257,500원256,500원257,000원150,221
stock-5m2026-09-11 12:25:002026-09-11 12:35:17삼성전자5m2026-09-11 12:25:00raw257,000원257,500원256,500원257,250원449,547
stock-5m2026-09-11 12:20:002026-09-11 12:30:18삼성전자5m2026-09-11 12:20:00raw257,000원257,500원257,000원257,000원54,675
stock-5m2026-09-11 12:15:002026-09-11 12:25:17삼성전자5m2026-09-11 12:15:00raw257,250원257,500원257,000원257,500원92,035
stock-5m2026-09-11 12:10:002026-09-11 12:20:18삼성전자5m2026-09-11 12:10:00raw257,500원257,500원257,000원257,500원62,294
stock-5m2026-09-11 12:05:002026-09-11 12:15:18삼성전자5m2026-09-11 12:05:00raw257,250원257,500원257,000원257,500원89,865
stock-5m2026-09-11 12:00:002026-09-11 12:10:17삼성전자5m2026-09-11 12:00:00raw257,750원258,000원257,000원257,500원294,934
stock-5m2026-09-11 11:55:002026-09-11 12:05:18삼성전자5m2026-09-11 11:55:00raw258,000원258,000원257,500원257,750원51,163
stock-5m2026-09-11 11:50:002026-09-11 12:00:22삼성전자5m2026-09-11 11:50:00raw257,750원258,000원257,500원257,500원49,784
stock-5m2026-09-11 11:45:002026-09-11 11:55:17삼성전자5m2026-09-11 11:45:00raw257,500원258,000원257,000원257,500원121,426
stock-5m2026-09-11 11:40:002026-09-11 11:50:18삼성전자5m2026-09-11 11:40:00raw257,750원258,000원257,000원257,250원129,625
stock-5m2026-09-11 11:35:002026-09-11 11:45:17삼성전자5m2026-09-11 11:35:00raw257,000원258,000원257,000원257,750원148,711
stock-5m2026-09-11 11:30:002026-09-11 11:40:18삼성전자5m2026-09-11 11:30:00raw257,500원258,000원257,000원257,250원200,113
stock-5m2026-09-11 11:25:002026-09-11 11:35:17삼성전자5m2026-09-11 11:25:00raw257,750원258,000원257,500원257,500원85,844
stock-5m2026-09-11 11:20:002026-09-11 11:30:17삼성전자5m2026-09-11 11:20:00raw258,500원258,500원257,500원257,500원370,845
stock-5m2026-09-11 11:15:002026-09-11 11:25:18삼성전자5m2026-09-11 11:15:00raw258,500원258,500원258,000원258,500원130,588
stock-5m2026-09-11 11:10:002026-09-11 11:20:17삼성전자5m2026-09-11 11:10:00raw258,250원259,000원258,000원258,250원133,204
stock-5m2026-09-11 11:05:002026-09-11 11:15:19삼성전자5m2026-09-11 11:05:00raw258,000원258,500원257,500원258,250원153,679
stock-5m2026-09-11 11:00:002026-09-11 11:10:18삼성전자5m2026-09-11 11:00:00raw258,000원258,500원257,500원258,000원160,180
stock-5m2026-09-11 10:55:002026-09-11 11:05:19삼성전자5m2026-09-11 10:55:00raw258,250원258,500원257,500원258,000원182,011
stock-5m2026-09-11 10:50:002026-09-11 11:00:18삼성전자5m2026-09-11 10:50:00raw258,250원258,500원257,500원258,000원125,247
stock-5m2026-09-11 10:45:002026-09-11 10:55:18삼성전자5m2026-09-11 10:45:00raw258,000원258,500원257,500원258,000원185,483
stock-5m2026-09-11 10:40:002026-09-11 10:50:19삼성전자5m2026-09-11 10:40:00raw258,250원258,500원257,500원257,750원185,592
stock-5m2026-09-11 10:35:002026-09-11 10:45:17삼성전자5m2026-09-11 10:35:00raw258,250원259,000원258,000원258,250원150,639
stock-5m2026-09-11 10:30:002026-09-11 10:40:18삼성전자5m2026-09-11 10:30:00raw257,500원258,500원257,500원258,250원204,321
stock-5m2026-09-11 10:25:002026-09-11 10:35:18삼성전자5m2026-09-11 10:25:00raw258,000원258,500원257,500원257,500원174,141
stock-5m2026-09-11 10:20:002026-09-11 10:30:17삼성전자5m2026-09-11 10:20:00raw258,500원258,500원257,500원258,000원431,086
stock-5m2026-09-11 10:15:002026-09-11 10:25:17삼성전자5m2026-09-11 10:15:00raw259,000원259,000원258,000원258,500원331,549
stock-5m2026-09-11 10:10:002026-09-11 10:20:19삼성전자5m2026-09-11 10:10:00raw259,500원259,500원258,500원259,000원94,596
stock-5m2026-09-11 10:05:002026-09-11 10:15:20삼성전자5m2026-09-11 10:05:00raw259,250원259,500원259,000원259,500원69,399
stock-5m2026-09-11 10:00:002026-09-11 10:10:18삼성전자5m2026-09-11 10:00:00raw260,000원260,000원259,000원259,250원115,653
stock-5m2026-09-11 09:55:002026-09-11 10:05:18삼성전자5m2026-09-11 09:55:00raw259,500원260,000원259,250원260,000원74,357
stock-5m2026-09-11 09:50:002026-09-11 10:00:19삼성전자5m2026-09-11 09:50:00raw258,750원259,500원258,500원259,500원192,712
stock-5m2026-09-11 09:45:002026-09-11 09:55:17삼성전자5m2026-09-11 09:45:00raw258,750원259,000원258,000원258,750원137,407
stock-5m2026-09-11 09:40:002026-09-11 09:50:18삼성전자5m2026-09-11 09:40:00raw259,500원260,000원258,000원258,750원354,514
stock-5m2026-09-11 09:35:002026-09-11 09:45:17삼성전자5m2026-09-11 09:35:00raw259,500원260,000원259,000원259,500원162,672
stock-5m2026-09-11 09:30:002026-09-11 09:40:20삼성전자5m2026-09-11 09:30:00raw260,750원261,000원259,000원259,500원244,569
stock-5m2026-09-11 09:25:002026-09-11 09:35:18삼성전자5m2026-09-11 09:25:00raw260,000원261,000원259,750원260,750원162,450
stock-5m2026-09-11 09:20:002026-09-11 09:30:17삼성전자5m2026-09-11 09:20:00raw258,500원260,500원258,250원260,000원190,603
stock-5m2026-09-11 09:15:002026-09-11 09:25:17삼성전자5m2026-09-11 09:15:00raw259,000원259,500원258,000원258,500원306,171
stock-5m2026-09-11 09:10:002026-09-11 09:20:18삼성전자5m2026-09-11 09:10:00raw259,000원259,500원258,500원259,000원162,746
stock-5m2026-09-11 09:05:002026-09-11 09:15:17삼성전자5m2026-09-11 09:05:00raw259,500원260,000원258,000원259,250원473,232
stock-5m2026-09-11 09:00:002026-09-11 09:10:17삼성전자5m2026-09-11 09:00:00raw258,000원259,500원257,500원259,250원788,167
stock2026-09-112026-09-11 18:00:02삼성전자1d2026-09-11 09:00:00raw258,000원261,500원256,500원259,500원13,938,673
2,403건 중 351–400← 이전8 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬