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 09:40:002026-09-09 09:50:17삼성전자5m2026-09-09 09:40:00raw270,750원271,500원269,500원271,250원201,067
stock-5m2026-09-09 09:35:002026-09-09 09:45:18삼성전자5m2026-09-09 09:35:00raw269,750원271,000원269,000원270,500원230,567
stock-5m2026-09-09 09:30:002026-09-09 09:40:17삼성전자5m2026-09-09 09:30:00raw269,750원270,500원269,000원270,000원276,592
stock-5m2026-09-09 09:25:002026-09-09 09:35:17삼성전자5m2026-09-09 09:25:00raw270,750원270,750원269,500원269,500원228,036
stock-5m2026-09-09 09:20:002026-09-09 09:30:18삼성전자5m2026-09-09 09:20:00raw271,500원272,000원270,500원270,750원304,090
stock-5m2026-09-09 09:15:002026-09-09 09:25:17삼성전자5m2026-09-09 09:15:00raw271,500원272,000원270,500원272,000원327,191
stock-5m2026-09-09 09:10:002026-09-09 09:20:17삼성전자5m2026-09-09 09:10:00raw269,750원271,500원269,000원271,000원317,762
stock-5m2026-09-09 09:05:002026-09-09 09:15:17삼성전자5m2026-09-09 09:05:00raw269,250원270,500원268,500원269,750원466,933
stock2026-09-092026-09-09 18:00:03삼성전자1d2026-09-09 09:00:00raw269,500원275,000원267,500원269,500원16,080,982
stock-5m2026-09-09 09:00:002026-09-09 09:10:18삼성전자5m2026-09-09 09:00:00raw269,500원270,000원268,500원269,250원999,973
stock-5m2026-09-08 15:30:002026-09-08 15:40:17삼성전자5m2026-09-08 15:30:00raw269,500원269,500원269,500원269,500원0
stock-5m2026-09-08 15:25:002026-09-08 15:35:18삼성전자5m2026-09-08 15:25:00raw269,500원269,500원269,500원269,500원0
stock-5m2026-09-08 15:20:002026-09-08 15:30:17삼성전자5m2026-09-08 15:20:00raw269,500원269,500원269,500원269,500원0
stock-5m2026-09-08 15:15:002026-09-08 15:25:17삼성전자5m2026-09-08 15:15:00raw271,000원271,000원269,500원269,750원305,063
stock-5m2026-09-08 15:10:002026-09-08 15:20:18삼성전자5m2026-09-08 15:10:00raw270,500원271,000원270,000원271,000원366,868
stock-5m2026-09-08 15:05:002026-09-08 15:15:17삼성전자5m2026-09-08 15:05:00raw270,500원271,500원270,000원270,750원456,519
stock-5m2026-09-08 15:00:002026-09-08 15:10:17삼성전자5m2026-09-08 15:00:00raw271,500원272,000원270,500원270,500원489,978
stock-5m2026-09-08 14:55:002026-09-08 15:05:18삼성전자5m2026-09-08 14:55:00raw271,500원273,000원271,500원272,000원320,799
stock-5m2026-09-08 14:50:002026-09-08 15:00:18삼성전자5m2026-09-08 14:50:00raw273,500원274,000원271,000원271,500원527,184
stock-5m2026-09-08 14:45:002026-09-08 14:55:17삼성전자5m2026-09-08 14:45:00raw272,750원274,000원272,500원274,000원192,897
stock-5m2026-09-08 14:40:002026-09-08 14:50:17삼성전자5m2026-09-08 14:40:00raw274,000원274,500원272,500원272,750원278,030
stock-5m2026-09-08 14:35:002026-09-08 14:45:18삼성전자5m2026-09-08 14:35:00raw272,750원274,000원272,500원274,000원320,059
stock-5m2026-09-08 14:30:002026-09-08 14:40:18삼성전자5m2026-09-08 14:30:00raw274,500원275,000원272,500원273,000원323,706
stock-5m2026-09-08 14:25:002026-09-08 14:35:17삼성전자5m2026-09-08 14:25:00raw275,500원276,000원274,250원274,500원245,011
stock-5m2026-09-08 14:20:002026-09-08 14:30:18삼성전자5m2026-09-08 14:20:00raw275,500원276,500원275,000원275,500원280,611
stock-5m2026-09-08 14:15:002026-09-08 14:25:17삼성전자5m2026-09-08 14:15:00raw274,750원276,000원274,500원275,250원280,986
stock-5m2026-09-08 14:10:002026-09-08 14:20:17삼성전자5m2026-09-08 14:10:00raw273,500원275,500원273,500원274,500원369,982
stock-5m2026-09-08 14:05:002026-09-08 14:15:18삼성전자5m2026-09-08 14:05:00raw275,000원275,500원273,500원273,500원373,521
stock-5m2026-09-08 14:00:002026-09-08 14:10:19삼성전자5m2026-09-08 14:00:00raw275,750원276,000원275,000원275,500원394,024
stock-5m2026-09-08 13:55:002026-09-08 14:05:17삼성전자5m2026-09-08 13:55:00raw276,000원276,500원275,500원276,000원373,690
stock-5m2026-09-08 13:50:002026-09-08 14:00:18삼성전자5m2026-09-08 13:50:00raw278,000원278,000원276,000원276,500원308,933
stock-5m2026-09-08 13:45:002026-09-08 13:55:17삼성전자5m2026-09-08 13:45:00raw278,000원278,000원277,500원278,000원122,824
stock-5m2026-09-08 13:40:002026-09-08 13:50:17삼성전자5m2026-09-08 13:40:00raw277,750원278,000원277,000원277,750원193,191
stock-5m2026-09-08 13:35:002026-09-08 13:45:17삼성전자5m2026-09-08 13:35:00raw277,000원278,000원276,500원277,750원262,348
stock-5m2026-09-08 13:30:002026-09-08 13:40:17삼성전자5m2026-09-08 13:30:00raw278,500원278,750원277,000원277,500원313,109
stock-5m2026-09-08 13:25:002026-09-08 13:35:17삼성전자5m2026-09-08 13:25:00raw278,500원279,000원278,250원278,750원143,082
stock-5m2026-09-08 13:20:002026-09-08 13:30:19삼성전자5m2026-09-08 13:20:00raw278,500원279,000원278,000원278,250원202,613
stock-5m2026-09-08 13:15:002026-09-08 13:25:17삼성전자5m2026-09-08 13:15:00raw278,500원279,000원278,000원278,250원173,062
stock-5m2026-09-08 13:10:002026-09-08 13:20:17삼성전자5m2026-09-08 13:10:00raw278,500원279,000원278,250원278,500원107,037
stock-5m2026-09-08 13:05:002026-09-08 13:15:18삼성전자5m2026-09-08 13:05:00raw278,500원279,000원278,000원278,500원303,706
stock-5m2026-09-08 13:00:002026-09-08 13:10:17삼성전자5m2026-09-08 13:00:00raw278,750원278,750원278,000원278,250원153,328
stock-5m2026-09-08 12:55:002026-09-08 13:05:17삼성전자5m2026-09-08 12:55:00raw278,250원279,000원278,000원278,500원297,357
stock-5m2026-09-08 12:50:002026-09-08 13:00:18삼성전자5m2026-09-08 12:50:00raw278,000원278,500원278,000원278,500원128,976
stock-5m2026-09-08 12:45:002026-09-08 12:55:17삼성전자5m2026-09-08 12:45:00raw278,000원278,500원278,000원278,500원82,928
stock-5m2026-09-08 12:40:002026-09-08 12:50:17삼성전자5m2026-09-08 12:40:00raw278,250원278,500원278,000원278,250원61,107
stock-5m2026-09-08 12:35:002026-09-08 12:45:17삼성전자5m2026-09-08 12:35:00raw277,750원278,500원277,500원278,500원103,686
stock-5m2026-09-08 12:30:002026-09-08 12:40:18삼성전자5m2026-09-08 12:30:00raw278,000원279,000원277,500원277,500원274,058
stock-5m2026-09-08 12:25:002026-09-08 12:35:17삼성전자5m2026-09-08 12:25:00raw277,500원278,500원277,000원278,000원581,189
stock-5m2026-09-08 12:20:002026-09-08 12:30:17삼성전자5m2026-09-08 12:20:00raw277,500원278,000원277,250원277,500원181,099
stock-5m2026-09-08 12:15:002026-09-08 12:25:18삼성전자5m2026-09-08 12:15:00raw277,000원278,000원277,000원277,500원481,840
2,403건 중 551–600← 이전12 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬