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-5m2026-09-17 15:30:002026-09-17 15:40:18삼성전자5m2026-09-17 15:30:00raw253,000원253,000원253,000원253,000원0
stock-5m2026-09-17 15:25:002026-09-17 15:35:17삼성전자5m2026-09-17 15:25:00raw253,000원253,000원253,000원253,000원0
stock-5m2026-09-17 15:20:002026-09-17 15:30:17삼성전자5m2026-09-17 15:20:00raw253,000원253,000원253,000원253,000원0
stock-5m2026-09-17 15:15:002026-09-17 15:25:17삼성전자5m2026-09-17 15:15:00raw252,500원253,000원252,000원252,500원120,928
stock-5m2026-09-17 15:10:002026-09-17 15:20:17삼성전자5m2026-09-17 15:10:00raw252,750원253,000원252,000원252,500원145,042
stock-5m2026-09-17 15:05:002026-09-17 15:15:17삼성전자5m2026-09-17 15:05:00raw253,000원253,000원252,500원252,750원105,573
stock-5m2026-09-17 15:00:002026-09-17 15:10:17삼성전자5m2026-09-17 15:00:00raw251,750원253,000원251,500원253,000원189,383
stock-5m2026-09-17 14:55:002026-09-17 15:05:18삼성전자5m2026-09-17 14:55:00raw252,500원252,500원251,500원252,000원204,351
stock-5m2026-09-17 14:50:002026-09-17 15:00:17삼성전자5m2026-09-17 14:50:00raw252,750원253,000원252,000원252,500원179,695
stock-5m2026-09-17 14:45:002026-09-17 14:55:17삼성전자5m2026-09-17 14:45:00raw252,500원253,000원252,500원252,750원127,127
stock-5m2026-09-17 14:40:002026-09-17 14:50:18삼성전자5m2026-09-17 14:40:00raw253,500원253,500원252,500원252,500원154,496
stock-5m2026-09-17 14:35:002026-09-17 14:45:19삼성전자5m2026-09-17 14:35:00raw253,000원253,500원253,000원253,250원71,320
stock-5m2026-09-17 14:30:002026-09-17 14:40:21삼성전자5m2026-09-17 14:30:00raw253,500원253,500원253,000원253,000원115,989
stock-5m2026-09-17 14:25:002026-09-17 14:35:18삼성전자5m2026-09-17 14:25:00raw253,500원254,000원253,000원253,250원93,778
stock-5m2026-09-17 14:20:002026-09-17 14:30:17삼성전자5m2026-09-17 14:20:00raw253,750원254,000원253,000원253,500원202,339
stock-5m2026-09-17 14:15:002026-09-17 14:25:17삼성전자5m2026-09-17 14:15:00raw254,750원255,000원253,500원254,000원121,893
stock-5m2026-09-17 14:10:002026-09-17 14:20:17삼성전자5m2026-09-17 14:10:00raw254,750원255,500원254,500원255,000원89,318
stock-5m2026-09-17 14:05:002026-09-17 14:15:18삼성전자5m2026-09-17 14:05:00raw255,250원255,500원254,000원254,750원101,153
stock-5m2026-09-17 14:00:002026-09-17 14:10:19삼성전자5m2026-09-17 14:00:00raw255,500원255,500원254,500원255,000원87,298
stock-5m2026-09-17 13:55:002026-09-17 14:05:18삼성전자5m2026-09-17 13:55:00raw255,000원256,000원255,000원255,250원103,643
stock-5m2026-09-17 13:50:002026-09-17 14:00:20삼성전자5m2026-09-17 13:50:00raw256,000원256,500원255,000원255,250원152,428
stock-5m2026-09-17 13:45:002026-09-17 13:55:18삼성전자5m2026-09-17 13:45:00raw256,000원256,500원255,500원256,000원172,653
stock-5m2026-09-17 13:40:002026-09-17 13:50:17삼성전자5m2026-09-17 13:40:00raw255,000원256,000원255,000원255,750원164,561
stock-5m2026-09-17 13:35:002026-09-17 13:45:17삼성전자5m2026-09-17 13:35:00raw254,250원255,000원254,000원255,000원86,716
stock-5m2026-09-17 13:30:002026-09-17 13:40:19삼성전자5m2026-09-17 13:30:00raw255,000원255,250원254,000원254,500원212,151
stock-5m2026-09-17 13:25:002026-09-17 13:35:20삼성전자5m2026-09-17 13:25:00raw255,500원255,500원254,500원255,000원189,520
stock-5m2026-09-17 13:20:002026-09-17 13:30:22삼성전자5m2026-09-17 13:20:00raw255,250원255,500원255,250원255,500원53,683
stock-5m2026-09-17 13:15:002026-09-17 13:25:18삼성전자5m2026-09-17 13:15:00raw255,000원255,500원254,750원255,250원144,545
stock-5m2026-09-17 13:10:002026-09-17 13:20:17삼성전자5m2026-09-17 13:10:00raw255,000원255,000원254,000원254,750원102,810
stock-5m2026-09-17 13:05:002026-09-17 13:15:17삼성전자5m2026-09-17 13:05:00raw254,750원255,500원254,500원255,000원162,229
stock-5m2026-09-17 13:00:002026-09-17 13:10:18삼성전자5m2026-09-17 13:00:00raw254,750원255,000원254,500원255,000원53,330
stock-5m2026-09-17 12:55:002026-09-17 13:05:17삼성전자5m2026-09-17 12:55:00raw254,250원255,000원254,250원255,000원90,937
stock-5m2026-09-17 12:50:002026-09-17 13:00:17삼성전자5m2026-09-17 12:50:00raw253,750원254,500원253,500원254,250원115,832
stock-5m2026-09-17 12:45:002026-09-17 12:55:17삼성전자5m2026-09-17 12:45:00raw254,500원254,500원253,500원253,750원82,331
stock-5m2026-09-17 12:40:002026-09-17 12:50:18삼성전자5m2026-09-17 12:40:00raw253,750원254,500원253,500원254,250원72,700
stock-5m2026-09-17 12:35:002026-09-17 12:45:17삼성전자5m2026-09-17 12:35:00raw253,500원254,500원253,500원254,000원80,095
stock-5m2026-09-17 12:30:002026-09-17 12:40:17삼성전자5m2026-09-17 12:30:00raw254,000원254,500원253,500원253,500원98,115
stock-5m2026-09-17 12:25:002026-09-17 12:35:18삼성전자5m2026-09-17 12:25:00raw253,250원254,500원253,250원253,750원107,715
stock-5m2026-09-17 12:20:002026-09-17 12:30:17삼성전자5m2026-09-17 12:20:00raw253,500원254,000원253,000원253,250원73,871
stock-5m2026-09-17 12:15:002026-09-17 12:25:17삼성전자5m2026-09-17 12:15:00raw253,500원254,000원253,000원253,250원67,042
stock-5m2026-09-17 12:10:002026-09-17 12:20:28삼성전자5m2026-09-17 12:10:00raw253,500원254,000원253,000원253,500원59,443
stock-5m2026-09-17 12:05:002026-09-17 12:15:18삼성전자5m2026-09-17 12:05:00raw253,500원254,000원253,000원253,500원57,089
stock-5m2026-09-17 12:00:002026-09-17 12:10:17삼성전자5m2026-09-17 12:00:00raw253,500원254,000원252,500원253,500원65,190
stock-5m2026-09-17 11:55:002026-09-17 12:05:17삼성전자5m2026-09-17 11:55:00raw253,250원254,000원253,000원253,500원51,650
stock-5m2026-09-17 11:50:002026-09-17 12:00:23삼성전자5m2026-09-17 11:50:00raw253,500원254,000원253,000원253,250원69,484
stock-5m2026-09-17 11:45:002026-09-17 11:55:17삼성전자5m2026-09-17 11:45:00raw253,500원254,000원253,000원253,500원69,198
stock-5m2026-09-17 11:40:002026-09-17 11:50:17삼성전자5m2026-09-17 11:40:00raw253,500원254,000원253,000원253,250원60,143
stock-5m2026-09-17 11:35:002026-09-17 11:45:18삼성전자5m2026-09-17 11:35:00raw253,000원253,500원252,500원253,250원69,234
stock-5m2026-09-17 11:30:002026-09-17 11:40:18삼성전자5m2026-09-17 11:30:00raw253,000원253,500원252,500원252,750원63,750
stock-5m2026-09-17 11:25:002026-09-17 11:35:17삼성전자5m2026-09-17 11:25:00raw253,000원253,250원252,500원253,000원55,895
2,403건 중 1–50← 이전1 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬