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-5m2026-09-09 13:50:002026-09-09 14:00:17삼성전자5m2026-09-09 13:50:00raw270,750원271,500원270,500원270,750원133,826
stock-5m2026-09-09 13:45:002026-09-09 13:55:17삼성전자5m2026-09-09 13:45:00raw271,000원271,000원270,500원270,750원64,561
stock-5m2026-09-09 13:40:002026-09-09 13:50:18삼성전자5m2026-09-09 13:40:00raw270,750원271,000원270,500원271,000원67,810
stock-5m2026-09-09 13:35:002026-09-09 13:45:17삼성전자5m2026-09-09 13:35:00raw270,750원271,250원270,500원270,500원140,078
stock-5m2026-09-09 13:30:002026-09-09 13:40:17삼성전자5m2026-09-09 13:30:00raw270,500원271,000원269,500원271,000원178,419
stock-5m2026-09-09 13:25:002026-09-09 13:35:18삼성전자5m2026-09-09 13:25:00raw270,500원271,000원270,000원270,500원113,331
stock-5m2026-09-09 13:20:002026-09-09 13:30:17삼성전자5m2026-09-09 13:20:00raw268,750원271,000원268,500원270,250원174,788
stock-5m2026-09-09 13:15:002026-09-09 13:25:17삼성전자5m2026-09-09 13:15:00raw269,250원269,500원268,500원268,750원187,017
stock-5m2026-09-09 13:10:002026-09-09 13:20:17삼성전자5m2026-09-09 13:10:00raw270,500원270,500원269,000원269,250원206,378
stock-5m2026-09-09 13:05:002026-09-09 13:15:17삼성전자5m2026-09-09 13:05:00raw270,250원270,500원270,000원270,500원70,067
stock-5m2026-09-09 13:00:002026-09-09 13:10:17삼성전자5m2026-09-09 13:00:00raw270,000원271,000원269,500원270,250원233,755
stock-5m2026-09-09 12:55:002026-09-09 13:05:17삼성전자5m2026-09-09 12:55:00raw270,000원270,500원269,500원270,250원129,308
stock-5m2026-09-09 12:50:002026-09-09 13:00:18삼성전자5m2026-09-09 12:50:00raw270,500원270,750원269,500원270,000원134,440
stock-5m2026-09-09 12:45:002026-09-09 12:55:17삼성전자5m2026-09-09 12:45:00raw271,500원271,750원270,000원270,750원344,458
stock-5m2026-09-09 12:40:002026-09-09 12:50:17삼성전자5m2026-09-09 12:40:00raw271,750원272,500원271,500원271,750원84,463
stock-5m2026-09-09 12:35:002026-09-09 12:45:18삼성전자5m2026-09-09 12:35:00raw271,750원272,000원271,500원271,750원55,492
stock-5m2026-09-09 12:30:002026-09-09 12:40:17삼성전자5m2026-09-09 12:30:00raw271,500원272,000원271,500원271,750원49,839
stock-5m2026-09-09 12:25:002026-09-09 12:35:17삼성전자5m2026-09-09 12:25:00raw271,500원272,000원271,000원271,750원199,393
stock-5m2026-09-09 12:20:002026-09-09 12:30:17삼성전자5m2026-09-09 12:20:00raw272,000원272,500원271,500원271,750원73,750
stock-5m2026-09-09 12:15:002026-09-09 12:25:17삼성전자5m2026-09-09 12:15:00raw271,750원273,000원271,500원272,250원137,522
stock-5m2026-09-09 12:10:002026-09-09 12:20:18삼성전자5m2026-09-09 12:10:00raw272,000원273,000원271,500원272,000원225,827
stock-5m2026-09-09 12:05:002026-09-09 12:15:17삼성전자5m2026-09-09 12:05:00raw273,000원273,250원272,000원272,000원135,482
stock-5m2026-09-09 12:00:002026-09-09 12:10:18삼성전자5m2026-09-09 12:00:00raw274,000원274,500원273,000원273,000원148,283
stock-5m2026-09-09 11:55:002026-09-09 12:05:17삼성전자5m2026-09-09 11:55:00raw274,000원274,000원273,500원274,000원68,974
stock-5m2026-09-09 11:50:002026-09-09 12:00:19삼성전자5m2026-09-09 11:50:00raw274,500원274,500원273,500원273,500원118,527
stock-5m2026-09-09 11:45:002026-09-09 11:55:18삼성전자5m2026-09-09 11:45:00raw274,750원275,000원274,000원274,500원138,477
stock-5m2026-09-09 11:40:002026-09-09 11:50:17삼성전자5m2026-09-09 11:40:00raw274,000원275,000원274,000원275,000원212,275
stock-5m2026-09-09 11:35:002026-09-09 11:45:17삼성전자5m2026-09-09 11:35:00raw274,000원274,500원273,500원274,500원280,890
stock-5m2026-09-09 11:30:002026-09-09 11:40:17삼성전자5m2026-09-09 11:30:00raw273,000원274,500원273,000원274,000원232,085
stock-5m2026-09-09 11:25:002026-09-09 11:35:18삼성전자5m2026-09-09 11:25:00raw273,500원274,000원273,000원273,000원176,200
stock-5m2026-09-09 11:20:002026-09-09 11:30:17삼성전자5m2026-09-09 11:20:00raw273,500원273,500원273,000원273,500원89,263
stock-5m2026-09-09 11:15:002026-09-09 11:25:17삼성전자5m2026-09-09 11:15:00raw273,500원274,000원273,000원273,500원186,021
stock-5m2026-09-09 11:10:002026-09-09 11:20:18삼성전자5m2026-09-09 11:10:00raw273,750원274,500원273,500원273,750원287,285
stock-5m2026-09-09 11:05:002026-09-09 11:15:17삼성전자5m2026-09-09 11:05:00raw273,500원274,000원273,000원273,500원115,292
stock-5m2026-09-09 11:00:002026-09-09 11:10:17삼성전자5m2026-09-09 11:00:00raw273,000원274,000원272,500원273,500원341,558
stock-5m2026-09-09 10:55:002026-09-09 11:05:18삼성전자5m2026-09-09 10:55:00raw272,000원273,000원272,000원272,750원81,378
stock-5m2026-09-09 10:50:002026-09-09 11:00:17삼성전자5m2026-09-09 10:50:00raw272,750원273,000원271,500원272,250원205,207
stock-5m2026-09-09 10:45:002026-09-09 10:55:17삼성전자5m2026-09-09 10:45:00raw272,500원273,000원272,000원273,000원168,968
stock-5m2026-09-09 10:40:002026-09-09 10:50:17삼성전자5m2026-09-09 10:40:00raw273,000원273,500원272,500원272,500원121,754
stock-5m2026-09-09 10:35:002026-09-09 10:45:18삼성전자5m2026-09-09 10:35:00raw273,500원274,000원273,000원273,250원74,705
stock-5m2026-09-09 10:30:002026-09-09 10:40:17삼성전자5m2026-09-09 10:30:00raw273,250원274,000원272,500원273,750원317,903
stock-5m2026-09-09 10:25:002026-09-09 10:35:17삼성전자5m2026-09-09 10:25:00raw273,000원273,500원272,500원273,250원124,403
stock-5m2026-09-09 10:20:002026-09-09 10:30:18삼성전자5m2026-09-09 10:20:00raw272,500원273,500원272,000원272,500원224,871
stock-5m2026-09-09 10:15:002026-09-09 10:25:17삼성전자5m2026-09-09 10:15:00raw272,250원272,500원272,000원272,500원70,848
stock-5m2026-09-09 10:10:002026-09-09 10:20:17삼성전자5m2026-09-09 10:10:00raw273,000원273,500원272,000원272,250원338,101
stock-5m2026-09-09 10:05:002026-09-09 10:15:18삼성전자5m2026-09-09 10:05:00raw272,250원273,000원272,000원272,750원179,503
stock-5m2026-09-09 10:00:002026-09-09 10:10:17삼성전자5m2026-09-09 10:00:00raw272,500원273,000원271,500원272,500원187,341
stock-5m2026-09-09 09:55:002026-09-09 10:05:17삼성전자5m2026-09-09 09:55:00raw272,750원273,000원272,000원272,250원214,042
stock-5m2026-09-09 09:50:002026-09-09 10:00:18삼성전자5m2026-09-09 09:50:00raw271,000원273,000원270,500원273,000원253,444
stock-5m2026-09-09 09:45:002026-09-09 09:55:17삼성전자5m2026-09-09 09:45:00raw271,250원271,500원270,000원271,000원190,491
2,403건 중 501–550← 이전11 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬