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-5m2026-09-08 12:10:002026-09-08 12:20:18삼성전자5m2026-09-08 12:10:00raw277,000원277,500원277,000원277,000원82,569
stock-5m2026-09-08 12:05:002026-09-08 12:15:17삼성전자5m2026-09-08 12:05:00raw276,750원277,500원276,500원277,000원205,567
stock-5m2026-09-08 12:00:002026-09-08 12:10:17삼성전자5m2026-09-08 12:00:00raw276,250원277,000원276,000원276,500원77,614
stock-5m2026-09-08 11:55:002026-09-08 12:05:18삼성전자5m2026-09-08 11:55:00raw276,250원277,000원276,000원276,500원137,606
stock-5m2026-09-08 11:50:002026-09-08 12:00:19삼성전자5m2026-09-08 11:50:00raw276,500원277,000원276,000원276,500원134,245
stock-5m2026-09-08 11:45:002026-09-08 11:55:18삼성전자5m2026-09-08 11:45:00raw276,250원277,000원276,000원276,500원195,344
stock-5m2026-09-08 11:40:002026-09-08 11:50:18삼성전자5m2026-09-08 11:40:00raw277,500원277,500원276,000원276,000원471,963
stock-5m2026-09-08 11:35:002026-09-08 11:45:17삼성전자5m2026-09-08 11:35:00raw277,500원278,000원277,000원277,000원309,608
stock-5m2026-09-08 11:30:002026-09-08 11:40:17삼성전자5m2026-09-08 11:30:00raw276,750원277,500원276,500원277,500원232,040
stock-5m2026-09-08 11:25:002026-09-08 11:35:18삼성전자5m2026-09-08 11:25:00raw276,750원277,000원276,500원276,500원49,693
stock-5m2026-09-08 11:20:002026-09-08 11:30:21삼성전자5m2026-09-08 11:20:00raw276,500원277,000원276,000원276,750원177,345
stock-5m2026-09-08 11:15:002026-09-08 11:25:17삼성전자5m2026-09-08 11:15:00raw276,750원277,500원276,500원276,500원272,713
stock-5m2026-09-08 11:10:002026-09-08 11:20:18삼성전자5m2026-09-08 11:10:00raw276,000원277,000원276,000원277,000원222,881
stock-5m2026-09-08 11:05:002026-09-08 11:15:17삼성전자5m2026-09-08 11:05:00raw276,500원277,000원276,000원276,250원272,105
stock-5m2026-09-08 11:00:002026-09-08 11:10:17삼성전자5m2026-09-08 11:00:00raw276,750원277,000원276,000원276,500원386,112
stock-5m2026-09-08 10:55:002026-09-08 11:05:17삼성전자5m2026-09-08 10:55:00raw276,000원277,500원276,000원276,750원275,761
stock-5m2026-09-08 10:50:002026-09-08 11:00:21삼성전자5m2026-09-08 10:50:00raw276,500원277,500원276,000원276,500원353,335
stock-5m2026-09-08 10:45:002026-09-08 10:55:17삼성전자5m2026-09-08 10:45:00raw276,500원277,000원276,000원276,750원348,634
stock-5m2026-09-08 10:40:002026-09-08 10:50:17삼성전자5m2026-09-08 10:40:00raw275,750원276,500원275,000원276,500원284,313
stock-5m2026-09-08 10:35:002026-09-08 10:45:18삼성전자5m2026-09-08 10:35:00raw274,500원276,000원274,500원275,500원516,717
stock-5m2026-09-08 10:30:002026-09-08 10:40:18삼성전자5m2026-09-08 10:30:00raw274,500원275,000원274,000원274,500원240,682
stock-5m2026-09-08 10:25:002026-09-08 10:35:17삼성전자5m2026-09-08 10:25:00raw273,500원274,500원273,500원274,500원170,572
stock-5m2026-09-08 10:20:002026-09-08 10:30:18삼성전자5m2026-09-08 10:20:00raw273,750원274,000원273,000원273,500원187,475
stock-5m2026-09-08 10:15:002026-09-08 10:25:17삼성전자5m2026-09-08 10:15:00raw273,500원274,000원273,000원273,750원133,523
stock-5m2026-09-08 10:10:002026-09-08 10:20:17삼성전자5m2026-09-08 10:10:00raw274,000원274,500원273,000원273,750원178,033
stock-5m2026-09-08 10:05:002026-09-08 10:15:19삼성전자5m2026-09-08 10:05:00raw273,500원274,000원273,500원274,000원105,063
stock-5m2026-09-08 10:00:002026-09-08 10:10:18삼성전자5m2026-09-08 10:00:00raw274,750원275,000원273,000원273,750원356,362
stock-5m2026-09-08 09:55:002026-09-08 10:05:17삼성전자5m2026-09-08 09:55:00raw274,500원275,000원274,000원274,750원327,777
stock-5m2026-09-08 09:50:002026-09-08 10:00:17삼성전자5m2026-09-08 09:50:00raw274,500원275,000원274,000원274,500원165,551
stock-5m2026-09-08 09:45:002026-09-08 09:55:18삼성전자5m2026-09-08 09:45:00raw272,500원275,000원272,500원274,500원595,026
stock-5m2026-09-08 09:40:002026-09-08 09:50:17삼성전자5m2026-09-08 09:40:00raw271,500원273,000원271,500원272,500원237,716
stock-5m2026-09-08 09:35:002026-09-08 09:45:17삼성전자5m2026-09-08 09:35:00raw272,500원272,500원271,500원272,000원228,992
stock-5m2026-09-08 09:30:002026-09-08 09:40:19삼성전자5m2026-09-08 09:30:00raw273,750원274,000원272,000원272,000원285,872
stock-5m2026-09-08 09:25:002026-09-08 09:35:17삼성전자5m2026-09-08 09:25:00raw273,000원274,000원272,000원274,000원354,494
stock-5m2026-09-08 09:20:002026-09-08 09:30:20삼성전자5m2026-09-08 09:20:00raw273,750원274,000원272,000원273,000원298,371
stock-5m2026-09-08 09:15:002026-09-08 09:25:18삼성전자5m2026-09-08 09:15:00raw271,500원274,000원271,000원273,750원610,874
stock-5m2026-09-08 09:10:002026-09-08 09:20:18삼성전자5m2026-09-08 09:10:00raw269,500원272,000원269,500원271,750원232,103
stock-5m2026-09-08 09:05:002026-09-08 09:15:17삼성전자5m2026-09-08 09:05:00raw269,500원271,000원269,000원269,500원346,961
stock-5m2026-09-08 09:00:002026-09-08 09:10:18삼성전자5m2026-09-08 09:00:00raw272,000원272,500원269,000원269,250원591,253
stock2026-09-082026-09-08 18:00:03삼성전자1d2026-09-08 09:00:00raw272,000원279,000원269,000원269,500원22,563,172
stock-5m2026-09-07 15:30:002026-09-07 15:40:17삼성전자5m2026-09-07 15:30:00raw269,000원269,000원269,000원269,000원0
stock-5m2026-09-07 15:25:002026-09-07 15:35:17삼성전자5m2026-09-07 15:25:00raw269,000원269,000원269,000원269,000원0
stock-5m2026-09-07 15:20:002026-09-07 15:30:17삼성전자5m2026-09-07 15:20:00raw269,000원269,000원269,000원269,000원0
stock-5m2026-09-07 15:15:002026-09-07 15:25:18삼성전자5m2026-09-07 15:15:00raw269,000원269,500원269,000원269,000원195,865
stock-5m2026-09-07 15:10:002026-09-07 15:20:17삼성전자5m2026-09-07 15:10:00raw269,500원270,000원269,000원269,500원361,346
stock-5m2026-09-07 15:05:002026-09-07 15:15:17삼성전자5m2026-09-07 15:05:00raw269,500원269,500원269,000원269,250원256,163
stock-5m2026-09-07 15:00:002026-09-07 15:10:18삼성전자5m2026-09-07 15:00:00raw268,750원269,500원268,500원269,000원440,952
stock-5m2026-09-07 14:55:002026-09-07 15:05:17삼성전자5m2026-09-07 14:55:00raw268,750원269,000원268,000원268,750원208,177
stock-5m2026-09-07 14:50:002026-09-07 15:00:18삼성전자5m2026-09-07 14:50:00raw268,500원269,000원268,500원268,500원162,823
stock-5m2026-09-07 14:45:002026-09-07 14:55:18삼성전자5m2026-09-07 14:45:00raw269,000원269,500원268,500원269,000원142,383
2,403건 중 601–650← 이전13 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬